48,850€
2,84%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 47,45 | 49,20 | 47,00 | 48,80 | 2,74% | 3.091,00 |
| 20.12.2024 | 47,90 | 48,50 | 46,80 | 47,50 | -1,25% | 2.890,00 |
| 19.12.2024 | 46,50 | 49,00 | 46,20 | 48,10 | 3,44% | 7.720,00 |
| 18.12.2024 | 47,50 | 47,90 | 45,60 | 46,50 | -2,92% | 16.542,00 |
| 17.12.2024 | 45,90 | 48,10 | 45,60 | 47,90 | 4,59% | 6.346,00 |
| 16.12.2024 | 44,50 | 46,10 | 44,20 | 45,80 | 3,39% | 1.416,00 |
| 13.12.2024 | 44,80 | 45,00 | 44,30 | 44,30 | -1,34% | 1.761,00 |
| 12.12.2024 | 44,50 | 44,90 | 44,30 | 44,90 | 1,58% | 1.588,00 |
| 11.12.2024 | 43,50 | 44,40 | 43,50 | 44,20 | 1,61% | 918,00 |
| 10.12.2024 | 44,10 | 44,20 | 43,50 | 43,50 | -1,81% | 1.735,00 |
| 09.12.2024 | 44,30 | 44,40 | 44,00 | 44,30 | 0,00% | 1.878,00 |
| 06.12.2024 | 43,60 | 44,30 | 43,60 | 44,30 | 0,00% | 1.370,00 |
| 05.12.2024 | 43,90 | 44,40 | 43,50 | 44,30 | 1,37% | 1.477,00 |
| 04.12.2024 | 43,30 | 44,30 | 43,30 | 43,70 | 0,23% | 1.415,00 |
| 03.12.2024 | 42,50 | 43,90 | 42,50 | 43,60 | 3,07% | 1.106,00 |
| 02.12.2024 | 43,90 | 44,20 | 42,30 | 42,30 | -4,08% | 4.847,00 |
| 29.11.2024 | 43,90 | 44,10 | 43,60 | 44,10 | 0,23% | 485,00 |
| 28.11.2024 | 44,00 | 44,10 | 43,70 | 44,00 | 0,23% | 1.673,00 |
| 27.11.2024 | 43,90 | 44,10 | 43,60 | 43,90 | 0,00% | 2.427,00 |
| 26.11.2024 | 43,60 | 43,90 | 43,40 | 43,90 | 0,69% | 1.562,00 |
| 25.11.2024 | 43,20 | 44,10 | 43,10 | 43,60 | 0,69% | 3.792,00 |
| 22.11.2024 | 43,00 | 43,40 | 42,90 | 43,30 | 0,70% | 1.091,00 |
| 21.11.2024 | 43,40 | 43,40 | 42,80 | 43,00 | -0,46% | 3.261,00 |
| 20.11.2024 | 43,40 | 43,50 | 43,10 | 43,20 | 0,00% | 3.109,00 |
| 19.11.2024 | 43,20 | 43,50 | 43,00 | 43,20 | 0,23% | 2.911,00 |
| 18.11.2024 | 42,10 | 43,10 | 41,70 | 43,10 | 2,62% | 2.912,00 |
| 15.11.2024 | 42,50 | 42,50 | 42,00 | 42,00 | -0,24% | 891,00 |
| 14.11.2024 | 42,70 | 42,80 | 41,80 | 42,10 | -2,32% | 2.891,00 |
| 13.11.2024 | 42,90 | 43,20 | 42,70 | 43,10 | 0,94% | 2.448,00 |
| 12.11.2024 | 42,90 | 42,90 | 42,70 | 42,70 | -0,47% | 1.228,00 |
| 11.11.2024 | 43,00 | 43,10 | 42,70 | 42,90 | 0,00% | 4.336,00 |
| 08.11.2024 | 42,90 | 42,90 | 42,60 | 42,90 | 0,23% | 2.760,00 |
| 07.11.2024 | 43,10 | 43,40 | 42,10 | 42,80 | 0,00% | 7.288,00 |
| 06.11.2024 | 41,90 | 43,10 | 41,50 | 42,80 | 8,63% | 9.773,00 |
| 05.11.2024 | 39,70 | 39,80 | 39,10 | 39,40 | -1,50% | 1.238,00 |
| 04.11.2024 | 40,80 | 40,80 | 39,10 | 40,00 | -2,20% | 1.808,00 |
| 01.11.2024 | 39,30 | 40,90 | 39,30 | 40,90 | 3,54% | 2.637,00 |
| 31.10.2024 | 39,90 | 40,60 | 39,50 | 39,50 | -0,75% | 3.561,00 |
| 30.10.2024 | 39,40 | 40,20 | 39,10 | 39,80 | 0,76% | 7.019,00 |
| 29.10.2024 | 38,00 | 39,70 | 37,90 | 39,50 | 3,67% | 8.255,00 |
| 28.10.2024 | 38,60 | 38,60 | 37,60 | 38,10 | -1,55% | 1.533,00 |
| 25.10.2024 | 38,30 | 38,70 | 36,70 | 38,70 | 1,04% | 4.891,00 |
| 24.10.2024 | 35,80 | 38,40 | 35,80 | 38,30 | 7,28% | 5.495,00 |
| 23.10.2024 | 35,60 | 36,20 | 35,50 | 35,70 | 0,00% | 734,00 |
| 22.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,65% | 60,00 |
| 21.10.2024 | 36,10 | 36,30 | 35,90 | 36,30 | -1,09% | 1.583,00 |
| 18.10.2024 | 35,70 | 36,70 | 35,70 | 36,70 | 1,10% | 803,00 |
| 17.10.2024 | 36,50 | 36,50 | 36,00 | 36,30 | -0,55% | 173,00 |
| 16.10.2024 | 36,40 | 37,10 | 36,40 | 36,50 | -0,27% | 397,00 |
| 15.10.2024 | 36,30 | 36,60 | 35,80 | 36,60 | 0,27% | 1.450,00 |
| 14.10.2024 | 37,00 | 37,20 | 36,10 | 36,50 | -1,88% | 884,00 |
| 11.10.2024 | 37,30 | 37,30 | 37,20 | 37,20 | -1,06% | 511,00 |
| 10.10.2024 | 38,20 | 38,20 | 36,90 | 37,60 | -0,79% | 1.105,00 |
| 09.10.2024 | 38,50 | 38,50 | 37,90 | 37,90 | -0,26% | 171,00 |
| 08.10.2024 | 37,90 | 38,70 | 37,80 | 38,00 | 0,53% | 5.226,00 |
| 07.10.2024 | 37,40 | 38,50 | 37,20 | 37,80 | 1,89% | 2.778,00 |
| 04.10.2024 | 37,10 | 37,40 | 36,80 | 37,10 | 0,27% | 3.471,00 |
| 03.10.2024 | 36,40 | 37,40 | 36,40 | 37,00 | 2,21% | 643,00 |
| 02.10.2024 | 35,50 | 36,50 | 35,00 | 36,20 | 0,00% | 1.448,00 |
| 01.10.2024 | 36,80 | 36,80 | 36,10 | 36,20 | -0,82% | 656,00 |
| 30.09.2024 | 36,40 | 36,80 | 36,40 | 36,50 | 0,55% | 847,00 |
| 27.09.2024 | 35,70 | 36,80 | 35,70 | 36,30 | 1,11% | 1.336,00 |
| 26.09.2024 | 36,00 | 36,20 | 35,60 | 35,90 | 0,28% | 1.260,00 |
| 25.09.2024 | 35,50 | 35,80 | 34,80 | 35,80 | -0,28% | 441,00 |
| 24.09.2024 | 35,00 | 35,90 | 34,40 | 35,90 | 2,87% | 1.647,00 |
| 23.09.2024 | 35,20 | 35,20 | 34,60 | 34,90 | 0,00% | 725,00 |
| 20.09.2024 | 34,50 | 35,10 | 33,90 | 34,90 | 1,16% | 1.649,00 |
| 19.09.2024 | 33,20 | 34,80 | 33,20 | 34,50 | 3,92% | 580,00 |
| 18.09.2024 | 33,60 | 33,80 | 32,80 | 33,20 | -0,90% | 714,00 |
| 17.09.2024 | 32,70 | 34,40 | 32,60 | 33,50 | 3,40% | 2.150,00 |
| 16.09.2024 | 31,80 | 32,70 | 31,60 | 32,40 | 1,89% | 1.807,00 |
| 13.09.2024 | 31,30 | 31,80 | 30,60 | 31,80 | 0,95% | 1.753,00 |
| 12.09.2024 | 31,80 | 32,00 | 31,50 | 31,50 | -0,94% | 425,00 |
| 11.09.2024 | 32,90 | 33,20 | 31,40 | 31,80 | -3,93% | 1.227,00 |
| 10.09.2024 | 32,70 | 33,10 | 31,60 | 33,10 | 0,91% | 840,00 |
| 09.09.2024 | 32,70 | 32,80 | 32,40 | 32,80 | 0,31% | 1.571,00 |
| 06.09.2024 | 32,60 | 32,80 | 32,40 | 32,70 | -0,30% | 1.074,00 |
| 05.09.2024 | 32,70 | 32,80 | 32,70 | 32,80 | -0,61% | 300,00 |
| 04.09.2024 | 32,90 | 33,50 | 32,60 | 33,00 | 0,00% | 1.000,00 |
| 03.09.2024 | 34,00 | 34,40 | 32,10 | 33,00 | -4,07% | 2.391,00 |
| 02.09.2024 | 35,10 | 35,10 | 33,70 | 34,40 | -2,27% | 2.007,00 |
| 30.08.2024 | 35,30 | 35,30 | 35,00 | 35,20 | -0,28% | 364,00 |
| 29.08.2024 | 35,80 | 35,80 | 35,10 | 35,30 | 0,00% | 434,00 |
| 28.08.2024 | 35,50 | 35,50 | 35,30 | 35,30 | -0,28% | 315,00 |
| 27.08.2024 | 35,10 | 35,60 | 35,10 | 35,40 | -0,28% | 577,00 |
| 26.08.2024 | 35,50 | 35,90 | 35,50 | 35,50 | 1,14% | 506,00 |
| 23.08.2024 | 35,70 | 35,70 | 35,10 | 35,10 | -3,04% | 99,00 |
| 22.08.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 2,84% | 1.473,00 |
| 21.08.2024 | 35,60 | 35,60 | 35,00 | 35,20 | -1,68% | 1.744,00 |
| 20.08.2024 | 35,90 | 36,00 | 35,70 | 35,80 | -0,28% | 443,00 |
| 19.08.2024 | 36,20 | 36,20 | 35,90 | 35,90 | 0,28% | 51,00 |
| 16.08.2024 | 36,40 | 36,40 | 35,80 | 35,80 | -0,28% | 215,00 |
| 15.08.2024 | 37,10 | 37,20 | 35,90 | 35,90 | -2,71% | 1.622,00 |
| 14.08.2024 | 37,10 | 37,20 | 36,90 | 36,90 | 0,00% | 267,00 |
| 13.08.2024 | 36,90 | 37,40 | 36,90 | 36,90 | 0,00% | 876,00 |
| 12.08.2024 | 37,20 | 37,40 | 36,90 | 36,90 | -0,27% | 748,00 |
| 09.08.2024 | 37,20 | 37,30 | 37,00 | 37,00 | -1,60% | 474,00 |
| 08.08.2024 | 37,50 | 37,60 | 37,40 | 37,60 | 1,35% | 2.827,00 |
| 07.08.2024 | 35,70 | 37,60 | 35,70 | 37,10 | 4,21% | 21.731,00 |
| 06.08.2024 | 34,90 | 35,60 | 34,70 | 35,60 | 3,19% | 1.685,00 |