34,700€
-0,43%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,85 | 35,05 | 34,50 | 34,55 | -0,86% | 100,00 |
| 02.05.2024 | 34,80 | 34,90 | 34,10 | 34,85 | 0,14% | 165,00 |
| 30.04.2024 | 35,10 | 35,10 | 34,45 | 34,80 | -0,85% | 1.037,00 |
| 29.04.2024 | 35,00 | 35,10 | 34,75 | 35,10 | 0,29% | - |
| 26.04.2024 | 34,80 | 35,25 | 34,65 | 35,00 | 0,00% | 150,00 |
| 25.04.2024 | 35,00 | 35,25 | 33,95 | 35,00 | 0,29% | 125,00 |
| 24.04.2024 | 35,50 | 35,60 | 34,45 | 34,90 | -1,69% | 350,00 |
| 23.04.2024 | 34,85 | 35,55 | 34,30 | 35,50 | 1,87% | 1.224,00 |
| 22.04.2024 | 33,30 | 34,85 | 33,25 | 34,85 | 4,65% | 695,00 |
| 19.04.2024 | 33,25 | 33,50 | 32,95 | 33,30 | 0,15% | - |
| 18.04.2024 | 34,30 | 34,40 | 33,25 | 33,25 | -3,06% | 338,00 |
| 17.04.2024 | 32,95 | 34,70 | 32,70 | 34,30 | 3,78% | 515,00 |
| 16.04.2024 | 33,95 | 33,95 | 32,10 | 33,05 | -2,65% | 800,00 |
| 15.04.2024 | 34,45 | 34,55 | 33,65 | 33,95 | -0,88% | - |
| 12.04.2024 | 34,95 | 35,05 | 34,05 | 34,25 | -2,00% | - |
| 11.04.2024 | 34,40 | 35,50 | 34,35 | 34,95 | 1,60% | 350,00 |
| 10.04.2024 | 35,60 | 35,70 | 34,25 | 34,40 | -3,37% | 330,00 |
| 09.04.2024 | 35,00 | 35,85 | 34,90 | 35,60 | 1,71% | 600,00 |
| 08.04.2024 | 34,70 | 35,25 | 34,65 | 35,00 | 0,86% | 100,00 |
| 05.04.2024 | 34,85 | 34,85 | 34,45 | 34,70 | -0,43% | - |
| 04.04.2024 | 34,70 | 35,05 | 34,65 | 34,85 | 0,14% | 60,00 |
| 03.04.2024 | 34,55 | 34,80 | 34,05 | 34,80 | 0,72% | 273,00 |
| 02.04.2024 | 34,30 | 34,65 | 33,45 | 34,55 | 0,58% | 100,00 |
| 28.03.2024 | 31,50 | 34,60 | 31,45 | 34,35 | 9,05% | 1.813,00 |
| 27.03.2024 | 31,83 | 31,88 | 31,38 | 31,50 | -1,02% | 500,00 |
| 26.03.2024 | 32,05 | 32,08 | 31,60 | 31,83 | -0,55% | 33,00 |
| 25.03.2024 | 31,60 | 32,08 | 31,60 | 32,00 | 1,11% | 300,00 |
| 22.03.2024 | 31,80 | 32,98 | 31,35 | 31,65 | -0,47% | 3.562,00 |
| 21.03.2024 | 28,90 | 32,23 | 28,85 | 31,80 | 10,03% | 899,00 |
| 20.03.2024 | 29,50 | 31,05 | 27,48 | 28,90 | -2,03% | 3.047,00 |
| 19.03.2024 | 29,20 | 29,55 | 29,20 | 29,50 | 0,85% | - |
| 18.03.2024 | 29,35 | 29,98 | 29,25 | 29,25 | -0,34% | - |
| 15.03.2024 | 29,70 | 29,90 | 29,25 | 29,35 | -1,18% | - |
| 14.03.2024 | 29,85 | 29,90 | 29,48 | 29,70 | -0,50% | - |
| 13.03.2024 | 30,05 | 30,13 | 29,50 | 29,85 | -0,67% | 140,00 |
| 12.03.2024 | 29,95 | 30,10 | 29,63 | 30,05 | 0,17% | 75,00 |
| 11.03.2024 | 30,00 | 30,05 | 29,68 | 30,00 | 0,00% | - |
| 08.03.2024 | 29,85 | 30,05 | 28,90 | 30,00 | 0,33% | - |
| 07.03.2024 | 29,55 | 29,90 | 29,48 | 29,90 | 1,18% | - |
| 06.03.2024 | 29,60 | 29,75 | 29,05 | 29,55 | -0,34% | - |
| 05.03.2024 | 28,95 | 29,65 | 28,90 | 29,65 | 2,42% | - |
| 04.03.2024 | 29,75 | 29,98 | 28,65 | 28,95 | -2,69% | 150,00 |
| 01.03.2024 | 29,60 | 30,25 | 29,60 | 29,75 | 0,51% | - |
| 29.02.2024 | 29,70 | 29,93 | 29,25 | 29,60 | -0,34% | - |
| 28.02.2024 | 29,55 | 29,73 | 29,50 | 29,70 | 0,34% | 20,00 |
| 27.02.2024 | 29,75 | 30,03 | 29,55 | 29,60 | -0,50% | - |
| 26.02.2024 | 29,30 | 29,83 | 29,30 | 29,75 | 1,36% | 80,00 |
| 23.02.2024 | 29,53 | 29,53 | 29,35 | 29,35 | -0,59% | - |
| 22.02.2024 | 29,70 | 29,75 | 28,88 | 29,53 | -0,59% | - |
| 21.02.2024 | 29,75 | 29,83 | 29,50 | 29,70 | -0,17% | - |
| 20.02.2024 | 29,55 | 29,80 | 29,43 | 29,75 | 0,68% | - |
| 19.02.2024 | 29,75 | 29,98 | 29,43 | 29,55 | -0,67% | 35,00 |
| 16.02.2024 | 29,33 | 29,83 | 28,78 | 29,75 | 1,36% | - |
| 15.02.2024 | 29,25 | 29,50 | 29,25 | 29,35 | 0,34% | 40,00 |
| 14.02.2024 | 29,50 | 29,58 | 28,60 | 29,25 | -0,85% | 25,00 |
| 13.02.2024 | 29,30 | 29,75 | 29,25 | 29,50 | 0,68% | - |
| 12.02.2024 | 30,30 | 30,38 | 28,93 | 29,30 | -3,30% | 103,00 |
| 09.02.2024 | 30,50 | 32,43 | 29,28 | 30,30 | -0,66% | - |
| 08.02.2024 | 30,58 | 30,85 | 30,50 | 30,50 | -0,25% | - |
| 07.02.2024 | 31,00 | 31,08 | 30,58 | 30,58 | -1,37% | - |
| 06.02.2024 | 30,70 | 31,10 | 30,70 | 31,00 | 0,98% | - |
| 05.02.2024 | 30,80 | 31,08 | 30,70 | 30,70 | -0,32% | 100,00 |
| 02.02.2024 | 30,73 | 30,98 | 30,63 | 30,80 | 0,08% | - |
| 01.02.2024 | 30,65 | 31,00 | 30,65 | 30,78 | 0,41% | - |
| 31.01.2024 | 30,63 | 30,93 | 30,58 | 30,65 | 0,08% | 224,00 |
| 30.01.2024 | 30,50 | 30,73 | 30,43 | 30,63 | 0,41% | - |
| 29.01.2024 | 30,53 | 30,73 | 30,35 | 30,50 | -0,25% | - |
| 26.01.2024 | 30,60 | 30,75 | 30,40 | 30,58 | -0,08% | - |
| 25.01.2024 | 30,85 | 31,03 | 30,55 | 30,60 | -0,81% | 46,00 |
| 24.01.2024 | 30,85 | 31,05 | 30,80 | 30,85 | 0,00% | - |
| 23.01.2024 | 30,95 | 31,23 | 30,85 | 30,85 | -0,32% | 180,00 |
| 22.01.2024 | 31,05 | 31,15 | 30,50 | 30,95 | -0,16% | 35,00 |
| 19.01.2024 | 30,90 | 31,13 | 30,90 | 31,00 | 0,32% | 40,00 |
| 18.01.2024 | 30,63 | 31,80 | 30,63 | 30,90 | 0,90% | - |
| 17.01.2024 | 30,50 | 31,73 | 30,45 | 30,63 | 0,25% | - |
| 16.01.2024 | 30,90 | 31,20 | 30,50 | 30,55 | -1,29% | - |
| 15.01.2024 | 31,55 | 31,68 | 30,55 | 30,95 | -1,90% | 300,00 |
| 12.01.2024 | 31,65 | 31,75 | 31,48 | 31,55 | -0,32% | - |
| 11.01.2024 | 31,80 | 31,95 | 31,65 | 31,65 | -0,63% | - |
| 10.01.2024 | 31,30 | 31,90 | 31,25 | 31,85 | 1,76% | - |
| 09.01.2024 | 31,55 | 31,60 | 31,30 | 31,30 | -0,79% | - |
| 08.01.2024 | 31,95 | 32,15 | 30,50 | 31,55 | -1,25% | - |
| 05.01.2024 | 31,40 | 32,38 | 31,40 | 31,95 | 1,59% | - |
| 04.01.2024 | 32,20 | 32,35 | 31,45 | 31,45 | -2,33% | - |
| 03.01.2024 | 32,45 | 32,58 | 32,08 | 32,20 | -0,92% | 150,00 |
| 02.01.2024 | 33,25 | 33,30 | 32,50 | 32,50 | -2,26% | 100,00 |
| 29.12.2023 | 32,28 | 33,25 | 31,80 | 33,25 | 3,02% | 90,00 |
| 28.12.2023 | 31,50 | 32,95 | 31,08 | 32,28 | 2,46% | 329,00 |
| 27.12.2023 | 30,85 | 31,60 | 30,85 | 31,50 | 2,11% | - |
| 22.12.2023 | 31,10 | 31,28 | 30,85 | 30,85 | -0,64% | - |
| 21.12.2023 | 31,05 | 31,25 | 31,03 | 31,05 | 0,00% | - |
| 20.12.2023 | 31,10 | 31,33 | 31,03 | 31,05 | -0,08% | - |
| 19.12.2023 | 31,20 | 31,50 | 31,08 | 31,08 | -0,32% | - |
| 18.12.2023 | 30,30 | 31,20 | 30,28 | 31,18 | 2,89% | - |
| 15.12.2023 | 31,05 | 31,33 | 30,28 | 30,30 | -2,10% | 300,00 |
| 14.12.2023 | 30,48 | 31,00 | 30,45 | 30,95 | 1,56% | 125,00 |
| 13.12.2023 | 31,10 | 31,60 | 30,35 | 30,48 | -2,17% | 1.800,00 |
| 12.12.2023 | 31,80 | 31,83 | 31,13 | 31,15 | -1,89% | - |
| 11.12.2023 | 31,90 | 32,33 | 31,75 | 31,75 | -0,47% | 300,00 |
| 08.12.2023 | 30,95 | 32,30 | 30,78 | 31,90 | 3,07% | 110,00 |