38,400€
-7,80%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 40,55 | 40,65 | 40,05 | 40,25 | -3,36% | - |
| 28.09.2026 | 41,65 | 41,65 | 41,60 | 41,65 | -1,77% | - |
| 25.09.2026 | 42,05 | 42,80 | 41,90 | 42,40 | 1,56% | - |
| 24.09.2026 | 41,65 | 41,75 | 41,65 | 41,75 | -0,36% | - |
| 23.09.2026 | 41,70 | 41,95 | 41,70 | 41,90 | -0,12% | - |
| 22.09.2026 | 42,35 | 42,40 | 41,90 | 41,95 | -1,29% | - |
| 21.09.2026 | 42,40 | 42,50 | 42,40 | 42,50 | -0,47% | - |
| 18.09.2026 | 42,70 | 42,70 | 42,65 | 42,70 | 0,12% | - |
| 17.09.2026 | 42,50 | 42,65 | 42,50 | 42,65 | -1,50% | - |
| 16.09.2026 | 42,95 | 43,30 | 42,95 | 43,30 | 1,64% | - |
| 15.09.2026 | 42,55 | 42,60 | 42,55 | 42,60 | -0,35% | - |
| 14.09.2026 | 42,70 | 42,75 | 42,70 | 42,75 | 0,00% | - |
| 11.09.2026 | 42,75 | 42,75 | 42,75 | 42,75 | -1,04% | - |
| 10.09.2026 | 43,15 | 43,20 | 43,15 | 43,20 | 0,58% | - |
| 09.09.2026 | 42,90 | 42,95 | 42,90 | 42,95 | 0,47% | - |
| 08.09.2026 | 43,45 | 43,45 | 42,70 | 42,75 | -1,72% | - |
| 07.09.2026 | 43,05 | 43,55 | 42,50 | 43,50 | 0,12% | - |
| 04.09.2026 | 42,40 | 43,50 | 42,35 | 43,45 | 2,36% | - |
| 03.09.2026 | 43,25 | 43,30 | 42,30 | 42,45 | -2,19% | 11,00 |
| 02.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 01.09.2026 | 43,55 | 43,60 | 43,50 | 43,60 | -0,23% | - |
| 31.08.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 2,22% | - |
| 28.08.2026 | 42,85 | 42,85 | 42,75 | 42,75 | -0,93% | - |
| 27.08.2026 | 43,10 | 43,15 | 43,10 | 43,15 | 0,82% | - |
| 26.08.2026 | 42,90 | 43,15 | 42,80 | 42,80 | -0,70% | - |
| 25.08.2026 | 42,95 | 43,10 | 42,95 | 43,10 | -0,58% | - |
| 24.08.2026 | 43,35 | 43,50 | 43,30 | 43,35 | 0,58% | - |
| 21.08.2026 | 42,90 | 43,15 | 42,90 | 43,10 | -1,03% | - |
| 20.08.2026 | 43,50 | 43,55 | 43,50 | 43,55 | 0,58% | - |
| 19.08.2026 | 43,60 | 43,80 | 43,30 | 43,30 | -1,14% | 4,00 |
| 18.08.2026 | 43,85 | 43,85 | 43,80 | 43,80 | 0,92% | - |
| 17.08.2026 | 43,50 | 43,80 | 43,40 | 43,40 | -1,14% | - |
| 14.08.2026 | 43,85 | 44,00 | 43,85 | 43,90 | 1,15% | - |
| 13.08.2026 | 43,40 | 43,55 | 43,10 | 43,40 | -0,69% | - |
| 12.08.2026 | 43,80 | 43,90 | 43,70 | 43,70 | 0,46% | - |
| 11.08.2026 | 43,45 | 43,50 | 43,45 | 43,50 | -0,11% | - |
| 10.08.2026 | 43,55 | 43,65 | 43,50 | 43,55 | 0,46% | - |
| 07.08.2026 | 43,35 | 43,40 | 43,30 | 43,35 | -0,91% | - |
| 06.08.2026 | 43,55 | 43,80 | 43,55 | 43,75 | -1,91% | - |
| 05.08.2026 | 44,40 | 45,40 | 43,30 | 44,60 | 1,25% | - |
| 04.08.2026 | 44,05 | 44,50 | 44,00 | 44,05 | 1,73% | - |
| 03.08.2026 | 43,60 | 44,15 | 43,30 | 43,30 | -1,48% | - |
| 31.07.2026 | 43,50 | 44,05 | 43,50 | 43,95 | -1,57% | - |
| 30.07.2026 | 44,70 | 44,75 | 44,65 | 44,65 | 0,11% | - |
| 29.07.2026 | 44,55 | 44,75 | 44,15 | 44,60 | 1,71% | - |
| 28.07.2026 | 43,80 | 43,85 | 43,75 | 43,85 | -1,13% | - |
| 27.07.2026 | 44,20 | 44,35 | 44,20 | 44,35 | -2,21% | - |
| 24.07.2026 | 44,95 | 45,35 | 44,95 | 45,35 | 1,45% | - |
| 23.07.2026 | 44,30 | 44,90 | 44,20 | 44,70 | 1,71% | - |
| 22.07.2026 | 44,20 | 44,25 | 43,70 | 43,95 | -0,57% | - |
| 21.07.2026 | 44,20 | 44,25 | 44,20 | 44,20 | -2,00% | - |
| 20.07.2026 | 44,85 | 45,10 | 44,85 | 45,10 | 0,11% | - |
| 17.07.2026 | 45,20 | 45,20 | 44,95 | 45,05 | 2,15% | - |
| 16.07.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 0,11% | - |
| 15.07.2026 | 44,60 | 45,20 | 44,00 | 44,05 | -1,45% | - |
| 14.07.2026 | 44,40 | 44,80 | 44,40 | 44,70 | 0,11% | - |
| 13.07.2026 | 44,90 | 44,90 | 44,55 | 44,65 | -0,78% | - |
| 10.07.2026 | 45,05 | 45,05 | 45,00 | 45,00 | -0,77% | - |
| 09.07.2026 | 43,75 | 46,50 | 43,25 | 45,35 | 3,30% | 531,00 |
| 08.07.2026 | 44,00 | 44,00 | 43,90 | 43,90 | 1,97% | - |
| 07.07.2026 | 43,00 | 43,05 | 42,70 | 43,05 | -0,23% | - |
| 06.07.2026 | 43,80 | 44,25 | 42,90 | 43,15 | -2,27% | 100,00 |
| 03.07.2026 | 43,95 | 45,25 | 42,60 | 44,15 | 2,44% | 358,00 |
| 02.07.2026 | 42,75 | 43,15 | 42,75 | 43,10 | 0,70% | - |
| 01.07.2026 | 42,45 | 44,15 | 42,15 | 42,80 | 1,06% | - |
| 30.06.2026 | 42,35 | 42,90 | 41,95 | 42,35 | -1,05% | 50,00 |
| 29.06.2026 | 42,75 | 42,85 | 42,75 | 42,80 | -0,12% | - |
| 26.06.2026 | 43,05 | 43,35 | 42,20 | 42,85 | -2,39% | 46,00 |
| 25.06.2026 | 43,85 | 43,90 | 43,85 | 43,90 | 0,23% | - |
| 24.06.2026 | 44,00 | 44,10 | 43,40 | 43,80 | -0,68% | - |
| 23.06.2026 | 44,05 | 44,10 | 44,05 | 44,10 | -2,11% | - |
| 22.06.2026 | 45,30 | 45,35 | 45,05 | 45,05 | -0,44% | 117,00 |
| 19.06.2026 | 45,35 | 45,75 | 44,70 | 45,25 | 0,22% | 22,00 |
| 18.06.2026 | 45,10 | 45,15 | 45,05 | 45,15 | -0,22% | - |
| 17.06.2026 | 44,20 | 45,90 | 43,95 | 45,25 | -1,20% | - |
| 16.06.2026 | 45,80 | 45,80 | 45,70 | 45,80 | 0,99% | - |
| 15.06.2026 | 44,15 | 45,70 | 44,15 | 45,35 | 1,34% | - |
| 12.06.2026 | 44,65 | 44,85 | 44,60 | 44,75 | 0,34% | - |
| 11.06.2026 | 44,65 | 44,65 | 44,60 | 44,60 | -1,33% | - |
| 10.06.2026 | 45,45 | 45,55 | 44,45 | 45,20 | 0,33% | - |
| 09.06.2026 | 45,05 | 45,10 | 45,05 | 45,05 | 0,56% | - |
| 08.06.2026 | 45,75 | 45,75 | 44,80 | 44,80 | -1,54% | - |
| 05.06.2026 | 45,75 | 45,75 | 45,50 | 45,50 | -0,66% | - |
| 04.06.2026 | 45,70 | 45,80 | 45,65 | 45,80 | 0,00% | - |
| 03.06.2026 | 45,85 | 45,90 | 45,40 | 45,80 | -1,08% | - |
| 02.06.2026 | 46,55 | 46,65 | 46,25 | 46,30 | 2,09% | - |
| 01.06.2026 | 45,35 | 45,40 | 45,35 | 45,35 | -0,87% | - |
| 29.05.2026 | 45,70 | 45,75 | 45,70 | 45,75 | 0,66% | - |
| 28.05.2026 | 45,70 | 46,00 | 44,75 | 45,45 | -0,55% | 38,00 |
| 27.05.2026 | 44,40 | 45,95 | 44,40 | 45,70 | 1,33% | - |
| 26.05.2026 | 45,35 | 45,35 | 45,10 | 45,10 | -0,55% | - |
| 25.05.2026 | 46,00 | 46,20 | 45,05 | 45,35 | -3,30% | 223,00 |
| 22.05.2026 | 46,90 | 46,90 | 46,80 | 46,90 | -1,16% | - |
| 21.05.2026 | 48,00 | 48,00 | 47,40 | 47,45 | -2,87% | - |
| 20.05.2026 | 49,20 | 49,55 | 48,85 | 48,85 | -0,71% | - |
| 19.05.2026 | 49,30 | 50,10 | 48,60 | 49,20 | 1,76% | 30,00 |
| 18.05.2026 | 48,15 | 48,35 | 48,15 | 48,35 | -0,62% | - |
| 14.05.2026 | 48,25 | 48,75 | 48,10 | 48,65 | -0,41% | - |
| 13.05.2026 | 49,00 | 49,25 | 48,15 | 48,85 | -1,81% | 2,00 |
| 12.05.2026 | 49,65 | 49,75 | 49,60 | 49,75 | -1,49% | - |