39,450€
1,15%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 38,50 | 40,00 | 38,50 | 39,40 | 1,03% | 936,00 |
| 09.10.2026 | 39,20 | 39,70 | 39,00 | 39,00 | -0,26% | 950,00 |
| 08.10.2026 | 39,70 | 40,00 | 39,00 | 39,10 | -1,76% | 762,00 |
| 07.10.2026 | 40,30 | 40,30 | 39,70 | 39,80 | -0,75% | 337,00 |
| 06.10.2026 | 39,70 | 40,40 | 39,70 | 40,10 | 0,75% | 155,00 |
| 05.10.2026 | 38,60 | 40,40 | 38,60 | 39,80 | 1,02% | 457,00 |
| 02.10.2026 | 39,90 | 40,10 | 39,40 | 39,40 | -1,75% | 1.008,00 |
| 01.10.2026 | 40,30 | 40,60 | 40,10 | 40,10 | -3,37% | 688,00 |
| 30.09.2026 | 38,70 | 41,50 | 38,50 | 41,50 | 8,07% | 1.964,00 |
| 29.09.2026 | 40,30 | 40,40 | 37,70 | 38,40 | -5,19% | 1.887,00 |
| 28.09.2026 | 41,50 | 41,50 | 40,50 | 40,50 | -2,41% | 234,00 |
| 25.09.2026 | 42,50 | 43,00 | 41,50 | 41,50 | -2,35% | 739,00 |
| 24.09.2026 | 41,50 | 43,00 | 41,00 | 42,50 | 0,71% | 553,00 |
| 23.09.2026 | 42,20 | 42,20 | 41,60 | 42,20 | 0,00% | 131,00 |
| 22.09.2026 | 42,30 | 42,40 | 41,70 | 42,20 | -0,47% | 499,00 |
| 21.09.2026 | 42,30 | 42,60 | 42,30 | 42,40 | 0,24% | 624,00 |
| 18.09.2026 | 42,50 | 42,60 | 42,30 | 42,30 | -1,63% | 366,00 |
| 17.09.2026 | 42,70 | 43,00 | 42,70 | 43,00 | 0,70% | 637,00 |
| 16.09.2026 | 43,00 | 43,00 | 42,50 | 42,70 | 0,23% | 508,00 |
| 15.09.2026 | 42,60 | 42,90 | 42,60 | 42,60 | -0,70% | 10,00 |
| 14.09.2026 | 42,90 | 42,90 | 42,50 | 42,90 | 0,70% | 686,00 |
| 11.09.2026 | 42,90 | 42,90 | 42,60 | 42,60 | 0,00% | 536,00 |
| 10.09.2026 | 43,10 | 43,50 | 42,60 | 42,60 | -0,70% | 767,00 |
| 09.09.2026 | 42,90 | 43,20 | 42,90 | 42,90 | 0,94% | 76,00 |
| 08.09.2026 | 42,90 | 43,30 | 42,50 | 42,50 | -1,16% | 105,00 |
| 07.09.2026 | 43,40 | 43,40 | 42,70 | 43,00 | -1,60% | 201,00 |
| 04.09.2026 | 42,70 | 43,80 | 42,70 | 43,70 | 2,34% | 936,00 |
| 03.09.2026 | 42,90 | 43,10 | 42,20 | 42,70 | -2,06% | 1.026,00 |
| 02.09.2026 | 42,70 | 43,60 | 42,70 | 43,60 | 0,69% | 164,00 |
| 01.09.2026 | 43,00 | 43,70 | 43,00 | 43,30 | -2,48% | 220,00 |
| 31.08.2026 | 43,30 | 44,40 | 43,30 | 44,40 | 1,14% | 1.049,00 |
| 28.08.2026 | 42,90 | 43,90 | 42,90 | 43,90 | 2,33% | 503,00 |
| 27.08.2026 | 43,10 | 43,10 | 42,60 | 42,90 | 0,23% | 732,00 |
| 26.08.2026 | 42,80 | 43,00 | 42,80 | 42,80 | -0,70% | 247,00 |
| 25.08.2026 | 43,30 | 43,40 | 43,10 | 43,10 | 1,17% | 267,00 |
| 24.08.2026 | 43,70 | 43,70 | 42,60 | 42,60 | -1,84% | 1.764,00 |
| 21.08.2026 | 42,90 | 43,40 | 42,90 | 43,40 | 0,00% | 133,00 |
| 20.08.2026 | 43,40 | 43,70 | 42,90 | 43,40 | 0,00% | 648,00 |
| 19.08.2026 | 43,30 | 43,60 | 43,30 | 43,40 | -0,69% | 596,00 |
| 18.08.2026 | 43,80 | 43,80 | 43,70 | 43,70 | -1,13% | 500,00 |
| 17.08.2026 | 43,50 | 44,40 | 43,30 | 44,20 | 0,91% | 3.070,00 |
| 14.08.2026 | 43,80 | 43,80 | 43,20 | 43,80 | -0,68% | 696,00 |
| 13.08.2026 | 43,30 | 44,10 | 43,00 | 44,10 | 1,85% | 2.233,00 |
| 12.08.2026 | 43,70 | 43,70 | 43,30 | 43,30 | -0,69% | 803,00 |
| 11.08.2026 | 43,70 | 44,00 | 43,30 | 43,60 | 0,00% | 481,00 |
| 10.08.2026 | 43,80 | 44,00 | 43,50 | 43,60 | -1,36% | 650,00 |
| 07.08.2026 | 43,30 | 44,20 | 43,30 | 44,20 | 0,91% | 332,00 |
| 06.08.2026 | 43,50 | 43,80 | 43,00 | 43,80 | 0,46% | 1.726,00 |
| 05.08.2026 | 44,80 | 45,40 | 43,60 | 43,60 | -0,91% | 2.745,00 |
| 04.08.2026 | 44,40 | 44,50 | 43,80 | 44,00 | -1,12% | 783,00 |
| 03.08.2026 | 43,80 | 44,80 | 43,70 | 44,50 | 2,53% | 2.459,00 |
| 31.07.2026 | 43,90 | 44,50 | 43,10 | 43,40 | -1,14% | 1.354,00 |
| 30.07.2026 | 44,20 | 44,20 | 43,00 | 43,90 | -1,57% | 551,00 |
| 29.07.2026 | 43,80 | 44,70 | 43,80 | 44,60 | 1,36% | 754,00 |
| 28.07.2026 | 44,30 | 44,40 | 43,90 | 44,00 | 0,00% | 151,00 |
| 27.07.2026 | 44,70 | 44,80 | 44,00 | 44,00 | -0,45% | 1.037,00 |
| 24.07.2026 | 45,00 | 45,10 | 44,00 | 44,20 | -1,78% | 2.311,00 |
| 23.07.2026 | 44,20 | 45,00 | 44,10 | 45,00 | 2,04% | 545,00 |
| 22.07.2026 | 43,70 | 44,10 | 43,70 | 44,10 | -0,90% | 452,00 |
| 21.07.2026 | 43,80 | 44,60 | 43,80 | 44,50 | -0,22% | 561,00 |
| 20.07.2026 | 44,90 | 45,30 | 44,50 | 44,60 | 0,00% | 1.187,00 |
| 17.07.2026 | 44,70 | 45,00 | 44,30 | 44,60 | -0,22% | 974,00 |
| 16.07.2026 | 43,70 | 45,20 | 43,70 | 44,70 | 0,90% | 453,00 |
| 15.07.2026 | 44,90 | 44,90 | 44,00 | 44,30 | 0,23% | 316,00 |
| 14.07.2026 | 44,80 | 44,80 | 44,20 | 44,20 | -1,34% | 424,00 |
| 13.07.2026 | 44,60 | 45,00 | 44,00 | 44,80 | 1,36% | 729,00 |
| 10.07.2026 | 44,70 | 45,10 | 44,20 | 44,20 | -0,90% | 779,00 |
| 09.07.2026 | 43,70 | 46,70 | 43,70 | 44,60 | 4,21% | 9.709,00 |
| 08.07.2026 | 43,50 | 43,60 | 42,60 | 42,80 | -2,51% | 1.695,00 |
| 07.07.2026 | 43,30 | 44,00 | 43,00 | 43,90 | 2,09% | 906,00 |
| 06.07.2026 | 44,20 | 44,50 | 43,00 | 43,00 | -1,83% | 1.443,00 |
| 03.07.2026 | 44,40 | 44,80 | 42,80 | 43,80 | -0,90% | 1.161,00 |
| 02.07.2026 | 43,00 | 44,20 | 43,00 | 44,20 | 1,84% | 399,00 |
| 01.07.2026 | 42,70 | 43,90 | 42,50 | 43,40 | 3,33% | 1.748,00 |
| 30.06.2026 | 42,20 | 42,70 | 42,00 | 42,00 | -1,18% | 1.555,00 |
| 29.06.2026 | 43,10 | 43,10 | 42,50 | 42,50 | 0,47% | 583,00 |
| 26.06.2026 | 42,80 | 43,40 | 42,00 | 42,30 | -1,63% | 1.923,00 |
| 25.06.2026 | 44,00 | 44,00 | 42,80 | 43,00 | -2,71% | 1.238,00 |
| 24.06.2026 | 43,90 | 44,20 | 43,20 | 44,20 | 0,00% | 1.002,00 |
| 23.06.2026 | 43,90 | 44,30 | 43,80 | 44,20 | 0,00% | 2.836,00 |
| 22.06.2026 | 44,70 | 44,90 | 44,00 | 44,20 | -2,86% | 2.457,00 |
| 19.06.2026 | 45,10 | 45,50 | 44,50 | 45,50 | 0,00% | 2.265,00 |
| 18.06.2026 | 45,40 | 45,60 | 44,70 | 45,50 | 0,22% | 4.609,00 |
| 17.06.2026 | 44,30 | 45,50 | 44,30 | 45,40 | 3,18% | 3.395,00 |
| 16.06.2026 | 45,30 | 46,00 | 44,00 | 44,00 | -4,14% | 813,00 |
| 15.06.2026 | 44,60 | 45,90 | 44,20 | 45,90 | 3,15% | 1.091,00 |
| 12.06.2026 | 44,60 | 45,40 | 44,50 | 44,50 | -0,45% | 1.001,00 |
| 11.06.2026 | 44,60 | 44,90 | 44,40 | 44,70 | -0,22% | 764,00 |
| 10.06.2026 | 45,30 | 45,40 | 44,80 | 44,80 | -1,75% | 388,00 |
| 09.06.2026 | 45,70 | 45,80 | 45,40 | 45,60 | 0,44% | 184,00 |
| 08.06.2026 | 45,10 | 45,90 | 45,00 | 45,40 | 0,67% | 890,00 |
| 05.06.2026 | 45,50 | 45,90 | 45,10 | 45,10 | -1,74% | 105,00 |
| 04.06.2026 | 45,70 | 45,90 | 45,10 | 45,90 | -0,22% | 2.414,00 |
| 03.06.2026 | 45,60 | 46,00 | 45,60 | 46,00 | 1,32% | 285,00 |
| 02.06.2026 | 46,80 | 46,80 | 45,40 | 45,40 | -2,58% | 374,00 |
| 01.06.2026 | 45,40 | 46,60 | 45,30 | 46,60 | 2,42% | 867,00 |
| 29.05.2026 | 45,90 | 45,90 | 45,40 | 45,50 | 0,44% | 366,00 |
| 28.05.2026 | 46,10 | 46,10 | 45,20 | 45,30 | -2,58% | 797,00 |
| 27.05.2026 | 45,60 | 46,50 | 45,60 | 46,50 | 4,73% | 1.571,00 |
| 26.05.2026 | 45,50 | 45,50 | 43,70 | 44,40 | -2,42% | 2.893,00 |