49,250€
0,31%
Echtzeit-Aktienkurs ZEAL NETWORK SE NA O.N.
Bid:
Ask:
Aktienkurse zur ZEAL NETWORK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,20 | 49,60 | 49,10 | 49,10 | 0,00% | 172,00 |
| 19.02.2026 | 49,30 | 49,60 | 49,10 | 49,10 | -0,20% | 64,00 |
| 18.02.2026 | 49,40 | 50,20 | 49,20 | 49,20 | 0,20% | 1.823,00 |
| 17.02.2026 | 49,90 | 49,90 | 49,10 | 49,10 | -0,81% | 475,00 |
| 16.02.2026 | 50,20 | 50,20 | 49,30 | 49,50 | 1,43% | 183,00 |
| 13.02.2026 | 49,80 | 49,80 | 48,80 | 48,80 | -1,01% | 42,00 |
| 12.02.2026 | 48,30 | 49,60 | 48,30 | 49,30 | 1,02% | 310,00 |
| 11.02.2026 | 48,40 | 49,00 | 48,40 | 48,80 | 0,41% | 894,00 |
| 10.02.2026 | 49,00 | 49,20 | 48,60 | 48,60 | -1,42% | 223,00 |
| 09.02.2026 | 49,50 | 49,50 | 48,60 | 49,30 | -1,40% | 786,00 |
| 06.02.2026 | 49,60 | 50,00 | 49,10 | 50,00 | 1,42% | 537,00 |
| 05.02.2026 | 48,80 | 49,80 | 48,40 | 49,30 | 1,65% | 316,00 |
| 04.02.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 2,11% | 327,00 |
| 03.02.2026 | 47,80 | 49,70 | 47,50 | 47,50 | -0,63% | 611,00 |
| 02.02.2026 | 48,60 | 50,00 | 47,30 | 47,80 | -2,05% | 1.107,00 |
| 30.01.2026 | 48,50 | 49,40 | 48,50 | 48,80 | 0,62% | 653,00 |
| 29.01.2026 | 50,00 | 50,00 | 48,30 | 48,50 | -1,22% | 387,00 |
| 28.01.2026 | 49,20 | 49,20 | 49,10 | 49,10 | -0,20% | 187,00 |
| 27.01.2026 | 49,40 | 50,40 | 49,00 | 49,20 | -0,61% | 305,00 |
| 26.01.2026 | 49,90 | 49,90 | 49,40 | 49,50 | -0,60% | 209,00 |
| 23.01.2026 | 49,20 | 51,00 | 49,20 | 49,80 | 2,05% | 1.746,00 |
| 22.01.2026 | 48,90 | 50,40 | 48,50 | 48,80 | -0,41% | 948,00 |
| 21.01.2026 | 50,40 | 50,40 | 48,60 | 49,00 | -1,21% | 804,00 |
| 20.01.2026 | 49,80 | 50,60 | 49,60 | 49,60 | -0,80% | 220,00 |
| 19.01.2026 | 49,80 | 50,00 | 49,80 | 50,00 | -0,79% | 300,00 |
| 16.01.2026 | 51,00 | 51,40 | 50,40 | 50,40 | -1,18% | 240,00 |
| 15.01.2026 | 49,70 | 51,00 | 49,70 | 51,00 | 2,82% | 647,00 |
| 14.01.2026 | 49,70 | 49,80 | 49,50 | 49,60 | -1,20% | 760,00 |
| 13.01.2026 | 50,20 | 50,20 | 50,00 | 50,20 | 0,60% | 138,00 |
| 12.01.2026 | 49,80 | 50,40 | 49,40 | 49,90 | 1,01% | 1.138,00 |
| 09.01.2026 | 49,40 | 49,80 | 49,30 | 49,40 | 0,20% | 702,00 |
| 08.01.2026 | 49,80 | 49,90 | 49,30 | 49,30 | -0,20% | 116,00 |
| 07.01.2026 | 50,20 | 51,00 | 49,40 | 49,40 | -1,98% | 668,00 |
| 06.01.2026 | 50,40 | 51,00 | 50,40 | 50,40 | 0,40% | 119,00 |
| 05.01.2026 | 50,40 | 50,40 | 50,00 | 50,20 | -0,79% | 610,00 |
| 02.01.2026 | 52,40 | 52,80 | 50,60 | 50,60 | -3,44% | 1.368,00 |
| 30.12.2025 | 51,20 | 52,40 | 51,00 | 52,40 | 2,75% | 1.678,00 |
| 29.12.2025 | 51,00 | 52,20 | 50,00 | 51,00 | 1,59% | 4.724,00 |
| 23.12.2025 | 49,00 | 52,20 | 48,90 | 50,20 | 1,83% | 4.244,00 |
| 22.12.2025 | 48,70 | 49,30 | 47,80 | 49,30 | 1,23% | 1.301,00 |
| 19.12.2025 | 48,40 | 49,40 | 48,30 | 48,70 | 0,83% | 680,00 |
| 18.12.2025 | 49,10 | 49,10 | 47,90 | 48,30 | 0,62% | 685,00 |
| 17.12.2025 | 49,00 | 49,00 | 48,00 | 48,00 | -2,44% | 251,00 |
| 16.12.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 1,03% | 965,00 |
| 15.12.2025 | 49,40 | 49,40 | 48,70 | 48,70 | -0,20% | 539,00 |
| 12.12.2025 | 49,10 | 49,10 | 48,30 | 48,80 | 1,24% | 681,00 |
| 11.12.2025 | 48,20 | 48,90 | 48,20 | 48,20 | -1,63% | 500,00 |
| 10.12.2025 | 48,70 | 49,20 | 48,70 | 49,00 | 0,20% | 652,00 |
| 09.12.2025 | 48,20 | 48,90 | 48,10 | 48,90 | -0,61% | 383,00 |
| 08.12.2025 | 48,80 | 49,30 | 46,70 | 49,20 | -0,40% | 1.329,00 |
| 05.12.2025 | 48,60 | 49,40 | 48,60 | 49,40 | 1,86% | 312,00 |
| 04.12.2025 | 48,70 | 49,00 | 48,30 | 48,50 | -1,62% | 279,00 |
| 03.12.2025 | 49,50 | 49,50 | 49,30 | 49,30 | 0,20% | 60,00 |
| 02.12.2025 | 49,10 | 49,20 | 48,60 | 49,20 | 0,61% | 389,00 |
| 01.12.2025 | 49,50 | 49,90 | 48,90 | 48,90 | -1,21% | 162,00 |
| 28.11.2025 | 49,20 | 49,50 | 49,00 | 49,50 | 0,41% | 189,00 |
| 27.11.2025 | 49,30 | 49,60 | 48,90 | 49,30 | -1,20% | 1.531,00 |
| 26.11.2025 | 47,40 | 52,00 | 47,40 | 49,90 | 4,18% | 4.008,00 |
| 25.11.2025 | 47,40 | 47,90 | 47,40 | 47,90 | 1,05% | 112,00 |
| 24.11.2025 | 48,30 | 48,30 | 47,20 | 47,40 | -0,84% | 1.480,00 |
| 21.11.2025 | 48,00 | 48,20 | 47,30 | 47,80 | -0,42% | 757,00 |
| 20.11.2025 | 48,00 | 48,50 | 47,70 | 48,00 | 0,84% | 126,00 |
| 19.11.2025 | 48,70 | 49,00 | 47,30 | 47,60 | -1,24% | 1.196,00 |
| 18.11.2025 | 48,30 | 49,00 | 48,10 | 48,20 | -1,63% | 1.535,00 |
| 17.11.2025 | 49,30 | 49,40 | 49,00 | 49,00 | -1,61% | 217,00 |
| 14.11.2025 | 49,10 | 49,80 | 48,90 | 49,80 | -0,20% | 1.035,00 |
| 13.11.2025 | 49,50 | 49,90 | 49,00 | 49,90 | 1,01% | 691,00 |
| 12.11.2025 | 48,90 | 49,80 | 48,90 | 49,40 | 0,00% | 162,00 |
| 11.11.2025 | 49,10 | 49,80 | 49,10 | 49,40 | -1,59% | 168,00 |
| 10.11.2025 | 49,70 | 50,20 | 49,40 | 50,20 | 1,83% | 192,00 |
| 07.11.2025 | 49,20 | 49,60 | 49,00 | 49,30 | 0,61% | 580,00 |
| 06.11.2025 | 48,40 | 49,50 | 48,20 | 49,00 | 2,08% | 664,00 |
| 05.11.2025 | 48,40 | 50,40 | 47,40 | 48,00 | -0,21% | 3.329,00 |
| 04.11.2025 | 48,80 | 48,80 | 48,10 | 48,10 | -1,23% | 638,00 |
| 03.11.2025 | 48,90 | 49,50 | 48,70 | 48,70 | 1,46% | 238,00 |
| 31.10.2025 | 47,80 | 48,40 | 47,60 | 48,00 | -0,62% | 781,00 |
| 30.10.2025 | 48,20 | 48,30 | 47,20 | 48,30 | 0,84% | 190,00 |
| 29.10.2025 | 47,70 | 48,60 | 47,70 | 47,90 | -0,62% | 341,00 |
| 28.10.2025 | 48,40 | 48,40 | 47,10 | 48,20 | -2,03% | 758,00 |
| 27.10.2025 | 48,10 | 49,20 | 48,10 | 49,20 | 0,82% | 109,00 |
| 24.10.2025 | 48,50 | 49,40 | 48,00 | 48,80 | 0,21% | 1.072,00 |
| 23.10.2025 | 48,60 | 49,00 | 48,20 | 48,70 | 0,41% | 198,00 |
| 22.10.2025 | 49,20 | 49,50 | 48,20 | 48,50 | -1,42% | 1.157,00 |
| 21.10.2025 | 48,90 | 49,60 | 48,90 | 49,20 | 0,61% | 158,00 |
| 20.10.2025 | 49,00 | 50,00 | 48,90 | 48,90 | 0,00% | 1.507,00 |
| 17.10.2025 | 49,30 | 49,80 | 48,80 | 48,90 | -1,01% | 1.161,00 |
| 16.10.2025 | 50,60 | 51,20 | 49,40 | 49,40 | -2,76% | 532,00 |
| 15.10.2025 | 49,30 | 51,20 | 49,00 | 50,80 | 3,04% | 370,00 |
| 14.10.2025 | 51,20 | 51,40 | 49,30 | 49,30 | -3,71% | 970,00 |
| 13.10.2025 | 49,60 | 51,80 | 48,80 | 51,20 | 4,07% | 3.255,00 |
| 10.10.2025 | 49,80 | 50,00 | 48,60 | 49,20 | -2,38% | 2.220,00 |
| 09.10.2025 | 50,60 | 51,60 | 49,60 | 50,40 | 0,00% | 3.470,00 |
| 08.10.2025 | 50,20 | 52,20 | 50,00 | 50,40 | 0,40% | 7.191,00 |
| 07.10.2025 | 49,40 | 50,20 | 49,40 | 50,20 | 1,21% | 1.323,00 |
| 06.10.2025 | 49,60 | 49,90 | 49,10 | 49,60 | 1,22% | 2.023,00 |
| 03.10.2025 | 48,60 | 50,00 | 48,60 | 49,00 | 0,82% | 296,00 |
| 02.10.2025 | 48,90 | 49,40 | 48,60 | 48,60 | -0,41% | 771,00 |
| 01.10.2025 | 49,30 | 49,70 | 48,70 | 48,80 | -0,81% | 509,00 |
| 30.09.2025 | 49,90 | 49,90 | 48,70 | 49,20 | -0,81% | 1.095,00 |
| 29.09.2025 | 48,90 | 49,80 | 48,70 | 49,60 | 1,43% | 623,00 |