46,350€
-0,75%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,50 | 48,20 | 46,50 | 46,70 | 0,00% | - |
| 01.07.2025 | 48,45 | 48,60 | 46,65 | 46,70 | -3,41% | - |
| 30.06.2025 | 47,25 | 48,60 | 0,00 | 48,35 | 2,65% | 100,00 |
| 27.06.2025 | 46,25 | 47,65 | 46,25 | 47,10 | 1,73% | - |
| 26.06.2025 | 46,20 | 46,75 | 45,95 | 46,30 | 0,54% | - |
| 25.06.2025 | 46,25 | 46,60 | 46,00 | 46,05 | -0,43% | - |
| 24.06.2025 | 46,35 | 47,05 | 46,00 | 46,25 | 0,54% | 100,00 |
| 23.06.2025 | 45,90 | 46,35 | 45,80 | 46,00 | 0,00% | - |
| 20.06.2025 | 45,90 | 51,55 | 45,75 | 46,00 | 0,22% | - |
| 19.06.2025 | 45,80 | 47,75 | 45,55 | 45,90 | 0,22% | - |
| 18.06.2025 | 46,80 | 46,90 | 45,80 | 45,80 | -1,93% | - |
| 17.06.2025 | 46,40 | 46,80 | 46,20 | 46,70 | 0,21% | 118,00 |
| 16.06.2025 | 45,20 | 47,40 | 45,15 | 46,60 | 3,21% | 100,00 |
| 13.06.2025 | 46,40 | 47,65 | 45,15 | 45,15 | -4,04% | 290,00 |
| 12.06.2025 | 46,00 | 51,35 | 45,90 | 47,05 | 2,17% | 223,00 |
| 11.06.2025 | 45,75 | 46,60 | 44,80 | 46,05 | 0,66% | 408,00 |
| 10.06.2025 | 45,75 | 46,15 | 45,75 | 45,75 | 0,00% | 100,00 |
| 09.06.2025 | 45,90 | 46,60 | 45,60 | 45,75 | -0,44% | - |
| 06.06.2025 | 45,80 | 47,40 | 45,75 | 45,95 | 0,33% | - |
| 05.06.2025 | 46,40 | 46,45 | 45,75 | 45,80 | -1,29% | - |
| 04.06.2025 | 46,35 | 46,90 | 46,10 | 46,40 | 0,22% | 162,00 |
| 03.06.2025 | 46,95 | 46,95 | 46,30 | 46,30 | -1,17% | 200,00 |
| 02.06.2025 | 46,30 | 47,75 | 46,25 | 46,85 | 1,08% | 28,00 |
| 30.05.2025 | 46,15 | 46,65 | 46,00 | 46,35 | 0,43% | 100,00 |
| 29.05.2025 | 46,40 | 46,90 | 45,35 | 46,15 | -0,22% | 160,00 |
| 28.05.2025 | 45,15 | 46,65 | 45,05 | 46,25 | 2,55% | 1.500,00 |
| 27.05.2025 | 43,70 | 45,25 | 43,60 | 45,10 | 2,85% | - |
| 26.05.2025 | 45,70 | 46,45 | 43,75 | 43,85 | -4,26% | 24,00 |
| 23.05.2025 | 46,20 | 46,45 | 45,45 | 45,80 | -0,43% | 25,00 |
| 22.05.2025 | 45,05 | 47,05 | 44,60 | 46,00 | -2,95% | 170,00 |
| 21.05.2025 | 47,20 | 47,75 | 46,65 | 47,40 | 0,21% | 270,00 |
| 20.05.2025 | 48,60 | 49,25 | 47,25 | 47,30 | -2,97% | 268,00 |
| 19.05.2025 | 48,00 | 48,95 | 46,40 | 48,75 | 0,93% | 630,00 |
| 16.05.2025 | 48,50 | 48,95 | 47,10 | 48,30 | -0,41% | 150,00 |
| 15.05.2025 | 47,30 | 49,00 | 47,00 | 48,50 | 2,43% | 150,00 |
| 14.05.2025 | 47,50 | 47,60 | 46,25 | 47,35 | -0,21% | 535,00 |
| 13.05.2025 | 46,60 | 47,50 | 46,45 | 47,45 | 1,39% | 30,00 |
| 12.05.2025 | 47,45 | 47,75 | 46,25 | 46,80 | -1,27% | - |
| 09.05.2025 | 47,40 | 47,70 | 47,10 | 47,40 | 0,21% | 100,00 |
| 08.05.2025 | 47,30 | 47,45 | 45,20 | 47,30 | 0,00% | 900,00 |
| 07.05.2025 | 47,40 | 49,45 | 47,30 | 47,30 | -0,21% | 895,00 |
| 06.05.2025 | 48,30 | 48,75 | 46,75 | 47,40 | -1,96% | 262,00 |
| 05.05.2025 | 45,70 | 48,40 | 45,55 | 48,35 | 5,68% | 165,00 |
| 02.05.2025 | 44,90 | 46,20 | 44,40 | 45,75 | 1,89% | 877,00 |
| 30.04.2025 | 44,55 | 45,75 | 44,25 | 44,90 | 0,56% | - |
| 29.04.2025 | 44,00 | 45,65 | 43,60 | 44,65 | 1,48% | 100,00 |
| 28.04.2025 | 46,30 | 46,85 | 44,00 | 44,00 | -5,07% | - |
| 25.04.2025 | 46,35 | 47,35 | 46,00 | 46,35 | -0,32% | 880,00 |
| 24.04.2025 | 43,20 | 47,00 | 43,15 | 46,50 | 7,64% | 145,00 |
| 23.04.2025 | 43,60 | 44,75 | 43,05 | 43,20 | -0,92% | 220,00 |
| 22.04.2025 | 44,75 | 44,95 | 42,70 | 43,60 | -2,46% | 290,00 |
| 17.04.2025 | 43,45 | 44,95 | 43,15 | 44,70 | 3,71% | 257,00 |
| 16.04.2025 | 43,20 | 43,50 | 42,45 | 43,10 | -0,69% | - |
| 15.04.2025 | 43,80 | 44,05 | 43,00 | 43,40 | -0,91% | 473,00 |
| 14.04.2025 | 40,90 | 44,15 | 40,80 | 43,80 | 7,35% | 112,00 |
| 11.04.2025 | 40,70 | 41,45 | 40,35 | 40,80 | 0,49% | - |
| 10.04.2025 | 42,60 | 43,50 | 40,30 | 40,60 | -5,03% | 360,00 |
| 09.04.2025 | 40,20 | 42,90 | 39,20 | 42,75 | 5,82% | 448,00 |
| 08.04.2025 | 39,70 | 41,25 | 39,10 | 40,40 | 1,76% | 304,00 |
| 07.04.2025 | 38,70 | 41,85 | 35,60 | 39,70 | 2,19% | 1.033,00 |
| 04.04.2025 | 42,80 | 42,85 | 37,50 | 38,85 | -9,23% | 470,00 |
| 03.04.2025 | 44,00 | 44,60 | 42,45 | 42,80 | -4,57% | 290,00 |
| 02.04.2025 | 44,30 | 44,85 | 44,25 | 44,85 | 1,24% | 100,00 |
| 01.04.2025 | 43,85 | 44,30 | 43,60 | 44,30 | 1,03% | 188,00 |
| 31.03.2025 | 43,10 | 43,85 | 41,65 | 43,85 | 1,86% | 375,00 |
| 28.03.2025 | 42,95 | 43,20 | 42,45 | 43,05 | 0,12% | - |
| 27.03.2025 | 42,85 | 43,80 | 42,30 | 43,00 | 0,12% | 7,00 |
| 26.03.2025 | 41,90 | 43,90 | 41,90 | 42,95 | 2,63% | 3.247,00 |
| 25.03.2025 | 41,20 | 42,00 | 40,75 | 41,85 | 1,58% | 710,00 |
| 24.03.2025 | 40,80 | 41,40 | 40,35 | 41,20 | 0,98% | - |
| 21.03.2025 | 40,70 | 41,30 | 40,60 | 40,80 | 0,12% | - |
| 20.03.2025 | 42,50 | 42,60 | 39,90 | 40,75 | -4,12% | 145,00 |
| 19.03.2025 | 41,00 | 42,55 | 39,35 | 42,50 | 3,79% | 245,00 |
| 18.03.2025 | 41,05 | 42,35 | 40,75 | 40,95 | -0,24% | - |
| 17.03.2025 | 40,85 | 41,10 | 40,75 | 41,05 | 0,12% | 35,00 |
| 14.03.2025 | 41,40 | 42,15 | 40,95 | 41,00 | -0,61% | 150,00 |
| 13.03.2025 | 42,60 | 42,75 | 41,15 | 41,25 | -3,28% | - |
| 12.03.2025 | 43,00 | 43,00 | 42,60 | 42,65 | -0,47% | 100,00 |
| 11.03.2025 | 42,85 | 42,95 | 42,60 | 42,85 | 0,23% | - |
| 10.03.2025 | 42,55 | 42,80 | 42,40 | 42,75 | 0,47% | 90,00 |
| 07.03.2025 | 42,95 | 45,30 | 42,45 | 42,55 | -1,16% | 26,00 |
| 06.03.2025 | 43,55 | 43,85 | 42,75 | 43,05 | -1,15% | 250,00 |
| 05.03.2025 | 43,05 | 43,80 | 42,20 | 43,55 | 1,16% | 140,00 |
| 04.03.2025 | 41,25 | 43,25 | 41,20 | 43,05 | 4,36% | - |
| 03.03.2025 | 42,10 | 42,15 | 40,10 | 41,25 | -1,67% | 196,00 |
| 28.02.2025 | 41,65 | 42,05 | 41,65 | 41,95 | 0,48% | - |
| 27.02.2025 | 42,05 | 42,15 | 41,60 | 41,75 | -0,71% | - |
| 26.02.2025 | 42,45 | 43,55 | 41,55 | 42,05 | -0,94% | 285,00 |
| 25.02.2025 | 43,55 | 43,65 | 42,40 | 42,45 | -2,53% | - |
| 24.02.2025 | 44,10 | 44,20 | 43,15 | 43,55 | 0,00% | 145,00 |
| 21.02.2025 | 44,25 | 44,35 | 43,30 | 43,55 | -1,47% | - |
| 20.02.2025 | 42,70 | 44,35 | 42,05 | 44,20 | 3,51% | - |
| 19.02.2025 | 43,75 | 43,75 | 41,60 | 42,70 | -2,29% | 124,00 |
| 18.02.2025 | 43,95 | 44,25 | 43,65 | 43,70 | -0,57% | 30,00 |
| 17.02.2025 | 44,25 | 44,35 | 43,85 | 43,95 | -0,68% | 110,00 |
| 14.02.2025 | 44,95 | 45,05 | 44,20 | 44,25 | -1,56% | - |
| 13.02.2025 | 44,65 | 45,05 | 44,55 | 44,95 | 0,67% | - |
| 12.02.2025 | 44,25 | 44,65 | 44,15 | 44,65 | 0,90% | 50,00 |
| 11.02.2025 | 44,20 | 44,70 | 44,10 | 44,25 | 0,23% | - |
| 10.02.2025 | 44,00 | 44,45 | 43,15 | 44,15 | 0,34% | 90,00 |