47,150€
-0,11%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 47,25 | 47,35 | 46,80 | 47,15 | -0,11% | 24,00 |
| 22.01.2025 | 45,65 | 47,25 | 45,40 | 47,20 | 3,40% | - |
| 21.01.2025 | 44,95 | 46,55 | 44,95 | 45,65 | 1,11% | 50,00 |
| 20.01.2025 | 46,05 | 46,10 | 45,05 | 45,15 | -1,95% | 200,00 |
| 17.01.2025 | 45,75 | 46,30 | 45,30 | 46,05 | 0,66% | 350,00 |
| 16.01.2025 | 46,65 | 46,70 | 45,70 | 45,75 | -1,72% | - |
| 15.01.2025 | 46,75 | 46,85 | 46,45 | 46,55 | -0,43% | - |
| 14.01.2025 | 47,25 | 47,35 | 46,35 | 46,75 | -1,06% | 21,00 |
| 13.01.2025 | 46,30 | 47,40 | 46,10 | 47,25 | 2,05% | 40,00 |
| 10.01.2025 | 47,25 | 47,45 | 44,90 | 46,30 | -2,01% | 260,00 |
| 09.01.2025 | 48,70 | 48,70 | 47,15 | 47,25 | -2,88% | 383,00 |
| 08.01.2025 | 47,95 | 49,30 | 47,90 | 48,65 | 1,46% | 20,00 |
| 07.01.2025 | 49,15 | 49,15 | 47,50 | 47,95 | -2,44% | - |
| 06.01.2025 | 49,00 | 49,70 | 48,25 | 49,15 | 0,31% | - |
| 03.01.2025 | 48,95 | 49,50 | 48,75 | 49,00 | 0,10% | - |
| 02.01.2025 | 50,20 | 50,60 | 48,50 | 48,95 | -2,49% | 100,00 |
| 30.12.2024 | 49,70 | 50,30 | 49,10 | 50,20 | 1,01% | - |
| 27.12.2024 | 48,95 | 49,85 | 48,35 | 49,70 | 1,53% | 4.076,00 |
| 23.12.2024 | 47,60 | 49,20 | 47,10 | 48,95 | 3,05% | 14,00 |
| 20.12.2024 | 48,25 | 48,35 | 46,90 | 47,50 | -1,55% | 179,00 |
| 19.12.2024 | 46,85 | 49,45 | 46,30 | 48,25 | 2,99% | 838,00 |
| 18.12.2024 | 47,75 | 47,90 | 45,65 | 46,85 | -1,88% | 603,00 |
| 17.12.2024 | 46,00 | 48,15 | 45,85 | 47,75 | 3,80% | 300,00 |
| 16.12.2024 | 44,45 | 46,50 | 44,25 | 46,00 | 3,60% | 390,00 |
| 13.12.2024 | 44,85 | 45,20 | 44,15 | 44,40 | -1,00% | 24,00 |
| 12.12.2024 | 44,15 | 45,05 | 44,05 | 44,85 | 1,70% | 230,00 |
| 11.12.2024 | 43,55 | 44,55 | 43,50 | 44,10 | 1,15% | 186,00 |
| 10.12.2024 | 44,35 | 44,50 | 43,50 | 43,60 | -1,69% | 163,00 |
| 09.12.2024 | 44,25 | 44,60 | 43,65 | 44,35 | 0,23% | 500,00 |
| 06.12.2024 | 44,10 | 44,45 | 43,75 | 44,25 | 0,34% | 160,00 |
| 05.12.2024 | 43,90 | 44,65 | 43,35 | 44,10 | 0,46% | - |
| 04.12.2024 | 43,55 | 44,70 | 43,15 | 43,90 | 0,69% | 260,00 |
| 03.12.2024 | 42,55 | 43,75 | 42,45 | 43,60 | 2,47% | 25,00 |
| 02.12.2024 | 44,00 | 44,40 | 42,50 | 42,55 | -3,51% | 200,00 |
| 29.11.2024 | 43,95 | 44,20 | 43,55 | 44,10 | 0,34% | 100,00 |
| 28.11.2024 | 44,00 | 44,30 | 43,65 | 43,95 | -0,11% | - |
| 27.11.2024 | 43,85 | 44,10 | 43,65 | 44,00 | 0,34% | 330,00 |
| 26.11.2024 | 43,60 | 43,95 | 43,40 | 43,85 | 0,57% | 30,00 |
| 25.11.2024 | 43,30 | 44,15 | 43,15 | 43,60 | 0,69% | 264,00 |
| 22.11.2024 | 43,05 | 43,35 | 42,95 | 43,30 | 0,58% | 200,00 |
| 21.11.2024 | 43,30 | 43,40 | 42,80 | 43,05 | -0,58% | 250,00 |
| 20.11.2024 | 43,35 | 43,65 | 43,05 | 43,30 | 0,00% | 77,00 |
| 19.11.2024 | 43,10 | 43,40 | 42,95 | 43,30 | 0,46% | - |
| 18.11.2024 | 42,10 | 43,20 | 41,75 | 43,10 | 2,38% | 270,00 |
| 15.11.2024 | 42,05 | 42,45 | 41,95 | 42,10 | 0,12% | 197,00 |
| 14.11.2024 | 43,05 | 43,05 | 41,90 | 42,05 | -2,32% | 85,00 |
| 13.11.2024 | 42,75 | 43,15 | 42,55 | 43,05 | 0,70% | 650,00 |
| 12.11.2024 | 42,70 | 42,95 | 42,70 | 42,75 | -0,58% | 400,00 |
| 11.11.2024 | 43,00 | 43,10 | 42,70 | 43,00 | 0,00% | 350,00 |
| 08.11.2024 | 42,95 | 43,00 | 42,55 | 43,00 | 0,12% | 50,00 |
| 07.11.2024 | 43,20 | 43,30 | 42,00 | 42,95 | -0,58% | 655,00 |
| 06.11.2024 | 39,25 | 43,20 | 39,25 | 43,20 | 8,95% | 3.256,00 |
| 05.11.2024 | 39,75 | 40,05 | 39,00 | 39,65 | -0,25% | 190,00 |
| 04.11.2024 | 40,75 | 40,85 | 38,95 | 39,75 | -2,45% | 245,00 |
| 01.11.2024 | 39,65 | 40,85 | 39,50 | 40,75 | 2,64% | 398,00 |
| 31.10.2024 | 39,90 | 40,50 | 39,25 | 39,70 | -0,50% | 500,00 |
| 30.10.2024 | 39,25 | 39,95 | 39,25 | 39,90 | 1,40% | 460,00 |
| 29.10.2024 | 38,10 | 39,70 | 37,85 | 39,35 | 3,28% | 811,00 |
| 28.10.2024 | 38,45 | 38,65 | 37,75 | 38,10 | -0,91% | 1.413,00 |
| 25.10.2024 | 38,20 | 38,75 | 35,40 | 38,45 | 0,65% | 125,00 |
| 24.10.2024 | 36,00 | 38,20 | 35,85 | 38,20 | 5,82% | 1.129,00 |
| 23.10.2024 | 35,80 | 36,10 | 35,45 | 36,10 | 0,84% | 1.130,00 |
| 22.10.2024 | 36,10 | 36,15 | 35,50 | 35,80 | -0,83% | 367,00 |
| 21.10.2024 | 36,50 | 36,60 | 35,75 | 36,10 | -1,10% | - |
| 18.10.2024 | 35,95 | 36,50 | 35,70 | 36,50 | 1,53% | 150,00 |
| 17.10.2024 | 36,50 | 36,65 | 35,75 | 35,95 | -1,78% | - |
| 16.10.2024 | 36,70 | 36,75 | 36,35 | 36,60 | -0,27% | 100,00 |
| 15.10.2024 | 36,30 | 36,70 | 35,95 | 36,70 | 1,10% | 68,00 |
| 14.10.2024 | 37,25 | 37,25 | 35,90 | 36,30 | -2,55% | 83,00 |
| 11.10.2024 | 37,25 | 37,35 | 37,10 | 37,25 | 0,00% | 100,00 |
| 10.10.2024 | 38,10 | 38,20 | 37,00 | 37,25 | -2,23% | - |
| 09.10.2024 | 37,85 | 38,90 | 37,70 | 38,10 | 0,40% | 150,00 |
| 08.10.2024 | 37,95 | 38,80 | 37,70 | 37,95 | 0,00% | 1.010,00 |
| 07.10.2024 | 37,40 | 38,30 | 37,25 | 37,95 | 1,61% | 110,00 |
| 04.10.2024 | 37,15 | 37,55 | 36,85 | 37,35 | 0,81% | 130,00 |
| 03.10.2024 | 36,05 | 37,20 | 35,85 | 37,05 | 2,49% | 316,00 |
| 02.10.2024 | 35,70 | 36,55 | 34,95 | 36,15 | 1,54% | - |
| 01.10.2024 | 36,85 | 37,05 | 35,55 | 35,60 | -3,39% | 300,00 |
| 30.09.2024 | 36,55 | 36,95 | 36,40 | 36,85 | 1,10% | 138,00 |
| 27.09.2024 | 35,90 | 37,05 | 35,80 | 36,45 | 1,53% | 350,00 |
| 26.09.2024 | 36,00 | 36,30 | 35,75 | 35,90 | -0,28% | 140,00 |
| 25.09.2024 | 35,70 | 36,00 | 34,75 | 36,00 | 0,84% | 920,00 |
| 24.09.2024 | 34,95 | 35,85 | 34,65 | 35,70 | 2,44% | 540,00 |
| 23.09.2024 | 35,00 | 35,75 | 34,70 | 34,85 | -0,43% | - |
| 20.09.2024 | 34,70 | 35,80 | 34,70 | 35,00 | 1,45% | 300,00 |
| 19.09.2024 | 33,15 | 34,75 | 33,15 | 34,50 | 4,07% | 2.030,00 |
| 18.09.2024 | 33,70 | 34,25 | 32,70 | 33,15 | -1,63% | 1.810,00 |
| 17.09.2024 | 32,35 | 34,15 | 32,35 | 33,70 | 4,17% | - |
| 16.09.2024 | 32,00 | 32,90 | 31,35 | 32,35 | 1,41% | 1.560,00 |
| 13.09.2024 | 31,40 | 31,95 | 30,95 | 31,90 | 1,59% | 1.050,00 |
| 12.09.2024 | 31,65 | 31,95 | 31,30 | 31,40 | -1,10% | 390,00 |
| 11.09.2024 | 32,95 | 33,45 | 31,60 | 31,75 | -3,64% | 860,00 |
| 10.09.2024 | 33,00 | 33,00 | 31,80 | 32,95 | -0,45% | 735,00 |
| 09.09.2024 | 33,00 | 33,10 | 32,55 | 33,10 | 0,91% | - |
| 06.09.2024 | 32,80 | 33,30 | 32,50 | 32,80 | 0,00% | - |
| 05.09.2024 | 33,00 | 33,40 | 32,65 | 32,80 | -0,61% | - |
| 04.09.2024 | 32,75 | 33,70 | 32,55 | 33,00 | 0,76% | 190,00 |
| 03.09.2024 | 34,25 | 34,85 | 32,25 | 32,75 | -4,38% | 600,00 |
| 02.09.2024 | 35,30 | 35,45 | 33,85 | 34,25 | -2,97% | 610,00 |
| 30.08.2024 | 35,25 | 35,35 | 35,15 | 35,30 | 0,14% | - |