42,700€
-0,23%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 43,00 | 43,00 | 42,50 | 42,65 | -0,35% | 294,00 |
| 11.03.2025 | 42,70 | 43,00 | 42,50 | 42,80 | 0,47% | 226,00 |
| 10.03.2025 | 42,40 | 42,60 | 42,30 | 42,60 | 0,24% | 230,00 |
| 07.03.2025 | 43,20 | 43,20 | 42,50 | 42,50 | -0,70% | 109,00 |
| 06.03.2025 | 43,70 | 43,70 | 42,80 | 42,80 | -2,28% | 696,00 |
| 05.03.2025 | 43,00 | 43,80 | 42,10 | 43,80 | 1,86% | 427,00 |
| 04.03.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,86% | 2.904,00 |
| 03.03.2025 | 39,00 | 42,20 | 38,50 | 41,40 | -0,24% | 4.678,00 |
| 28.02.2025 | 41,80 | 41,80 | 41,50 | 41,50 | -0,95% | 395,00 |
| 27.02.2025 | 42,10 | 42,10 | 41,40 | 41,90 | -0,24% | 339,00 |
| 26.02.2025 | 41,90 | 42,60 | 41,20 | 42,00 | -0,94% | 1.509,00 |
| 25.02.2025 | 43,30 | 43,30 | 42,40 | 42,40 | -2,97% | 42,00 |
| 24.02.2025 | 43,40 | 43,70 | 43,00 | 43,70 | 0,00% | 1.465,00 |
| 21.02.2025 | 44,20 | 44,20 | 43,50 | 43,70 | -0,91% | 859,00 |
| 20.02.2025 | 42,50 | 44,40 | 41,90 | 44,10 | 3,04% | 687,00 |
| 19.02.2025 | 43,60 | 43,60 | 41,00 | 42,80 | -1,61% | 2.635,00 |
| 18.02.2025 | 43,80 | 44,40 | 43,50 | 43,50 | -0,46% | 519,00 |
| 17.02.2025 | 44,00 | 44,40 | 43,70 | 43,70 | -1,58% | 1.011,00 |
| 14.02.2025 | 44,90 | 45,00 | 44,10 | 44,40 | -0,89% | 1.063,00 |
| 13.02.2025 | 44,80 | 44,90 | 44,30 | 44,80 | 0,90% | 308,00 |
| 12.02.2025 | 44,00 | 44,50 | 43,90 | 44,40 | 0,68% | 441,00 |
| 11.02.2025 | 44,20 | 44,60 | 44,00 | 44,10 | 0,00% | 964,00 |
| 10.02.2025 | 43,80 | 44,20 | 43,00 | 44,10 | 0,46% | 4.622,00 |
| 07.02.2025 | 45,60 | 45,60 | 43,80 | 43,90 | -3,52% | 1.321,00 |
| 06.02.2025 | 46,50 | 46,50 | 45,50 | 45,50 | -1,73% | 135,00 |
| 05.02.2025 | 45,90 | 46,60 | 45,90 | 46,30 | 0,00% | 151,00 |
| 04.02.2025 | 46,60 | 46,90 | 46,30 | 46,30 | -0,43% | 315,00 |
| 03.02.2025 | 45,20 | 46,50 | 45,00 | 46,50 | 2,88% | 362,00 |
| 31.01.2025 | 44,80 | 45,40 | 44,40 | 45,20 | -0,66% | 1.210,00 |
| 30.01.2025 | 44,60 | 45,50 | 42,10 | 45,50 | -0,87% | 5.350,00 |
| 29.01.2025 | 46,00 | 46,10 | 45,30 | 45,90 | -0,22% | 735,00 |
| 28.01.2025 | 46,30 | 46,40 | 46,00 | 46,00 | 0,00% | 200,00 |
| 27.01.2025 | 46,40 | 47,00 | 45,90 | 46,00 | -2,34% | 3.456,00 |
| 24.01.2025 | 47,20 | 47,50 | 46,80 | 47,10 | -0,42% | 3.183,00 |
| 23.01.2025 | 47,10 | 47,50 | 46,70 | 47,30 | 0,64% | 485,00 |
| 22.01.2025 | 45,50 | 47,40 | 45,50 | 47,00 | 3,30% | 452,00 |
| 21.01.2025 | 45,90 | 46,00 | 45,50 | 45,50 | 1,11% | 1.791,00 |
| 20.01.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -1,96% | 597,00 |
| 17.01.2025 | 45,50 | 46,30 | 45,20 | 45,90 | 0,88% | 1.547,00 |
| 16.01.2025 | 46,70 | 46,70 | 45,50 | 45,50 | -1,94% | 798,00 |
| 15.01.2025 | 47,00 | 47,00 | 46,20 | 46,40 | -0,22% | 546,00 |
| 14.01.2025 | 47,20 | 47,20 | 46,30 | 46,50 | -1,90% | 733,00 |
| 13.01.2025 | 46,40 | 47,40 | 46,20 | 47,40 | 2,82% | 1.670,00 |
| 10.01.2025 | 46,80 | 47,00 | 44,20 | 46,10 | -2,12% | 6.884,00 |
| 09.01.2025 | 47,70 | 47,70 | 47,00 | 47,10 | -3,29% | 3.332,00 |
| 08.01.2025 | 48,20 | 49,10 | 48,20 | 48,70 | 2,10% | 1.239,00 |
| 07.01.2025 | 48,80 | 48,80 | 47,30 | 47,70 | -3,25% | 2.931,00 |
| 06.01.2025 | 49,20 | 49,40 | 48,60 | 49,30 | 1,02% | 975,00 |
| 03.01.2025 | 48,90 | 49,70 | 48,50 | 48,80 | 0,00% | 2.677,00 |
| 02.01.2025 | 49,50 | 50,40 | 48,50 | 48,80 | -2,79% | 1.739,00 |
| 30.12.2024 | 49,00 | 50,40 | 49,00 | 50,20 | 1,41% | 4.476,00 |
| 27.12.2024 | 48,90 | 49,90 | 48,20 | 49,50 | 1,64% | 6.367,00 |
| 23.12.2024 | 47,50 | 49,00 | 47,00 | 48,70 | 2,53% | 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 |