36,150€
4,48%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 35,50 | 36,30 | 35,20 | 36,00 | 4,05% | - |
| 07.05.2024 | 34,50 | 34,60 | 34,50 | 34,60 | -0,86% | - |
| 06.05.2024 | 35,10 | 35,10 | 34,90 | 34,90 | 1,16% | - |
| 03.05.2024 | 34,40 | 34,50 | 34,40 | 34,50 | 0,88% | - |
| 02.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,44% | - |
| 30.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | - |
| 29.04.2024 | 35,20 | 35,20 | 34,70 | 34,80 | 0,58% | 10,00 |
| 26.04.2024 | 34,70 | 34,70 | 34,60 | 34,60 | -0,86% | - |
| 25.04.2024 | 34,80 | 35,00 | 34,80 | 34,90 | 0,29% | 15,00 |
| 24.04.2024 | 35,30 | 35,30 | 34,80 | 34,80 | 0,00% | 471,00 |
| 23.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 22.04.2024 | 33,50 | 34,40 | 33,50 | 34,40 | 3,93% | 106,00 |
| 19.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -2,65% | - |
| 18.04.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 4,29% | - |
| 17.04.2024 | 32,90 | 32,90 | 32,60 | 32,60 | -1,21% | - |
| 16.04.2024 | 33,80 | 33,80 | 33,00 | 33,00 | -2,94% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,45% | - |
| 12.04.2024 | 34,80 | 34,80 | 34,50 | 34,50 | 0,00% | - |
| 11.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -3,09% | - |
| 10.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 09.04.2024 | 34,80 | 35,70 | 34,80 | 35,70 | 3,18% | 80,00 |
| 08.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
| 05.04.2024 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 04.04.2024 | 34,50 | 34,80 | 34,50 | 34,70 | 0,58% | - |
| 03.04.2024 | 34,20 | 34,50 | 33,90 | 34,50 | 2,07% | - |
| 02.04.2024 | 34,10 | 34,10 | 33,40 | 33,80 | 0,15% | - |
| 28.03.2024 | 31,35 | 33,75 | 31,35 | 33,75 | 8,00% | 120,00 |
| 27.03.2024 | 31,75 | 31,75 | 31,25 | 31,25 | -1,42% | - |
| 26.03.2024 | 31,75 | 31,75 | 31,60 | 31,70 | 0,48% | - |
| 25.03.2024 | 31,70 | 31,70 | 31,55 | 31,55 | -1,41% | - |
| 22.03.2024 | 31,85 | 32,05 | 31,85 | 32,00 | 0,16% | 60,00 |
| 21.03.2024 | 28,95 | 31,95 | 28,95 | 31,95 | 11,71% | 100,00 |
| 20.03.2024 | 30,30 | 30,50 | 27,95 | 28,60 | -1,89% | 1.087,00 |
| 19.03.2024 | 29,05 | 29,15 | 29,05 | 29,15 | -0,34% | - |
| 18.03.2024 | 29,70 | 29,90 | 29,25 | 29,25 | 0,34% | 1.027,00 |
| 15.03.2024 | 29,55 | 29,55 | 29,15 | 29,15 | -0,85% | - |
| 14.03.2024 | 29,65 | 29,65 | 29,40 | 29,40 | -0,68% | - |
| 13.03.2024 | 29,90 | 29,90 | 29,60 | 29,60 | -0,84% | - |
| 12.03.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 11.03.2024 | 30,15 | 30,15 | 29,70 | 29,70 | 1,19% | 171,00 |
| 08.03.2024 | 29,70 | 29,70 | 29,35 | 29,35 | 0,17% | 250,00 |
| 07.03.2024 | 29,35 | 29,35 | 29,30 | 29,30 | 0,69% | - |
| 06.03.2024 | 29,55 | 29,55 | 28,75 | 29,10 | -0,51% | - |
| 05.03.2024 | 28,80 | 29,25 | 28,80 | 29,25 | -2,17% | - |
| 04.03.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 0,00% | 28,00 |
| 01.03.2024 | 29,65 | 29,90 | 29,65 | 29,90 | 0,67% | - |
| 29.02.2024 | 29,60 | 29,70 | 29,30 | 29,70 | 1,19% | - |
| 28.02.2024 | 29,45 | 29,45 | 29,35 | 29,35 | -0,84% | - |
| 27.02.2024 | 29,60 | 29,70 | 29,60 | 29,60 | 0,51% | - |
| 26.02.2024 | 29,25 | 29,45 | 29,25 | 29,45 | 0,86% | - |
| 23.02.2024 | 29,25 | 29,25 | 29,20 | 29,20 | 1,04% | - |
| 22.02.2024 | 29,25 | 29,25 | 28,90 | 28,90 | -2,03% | - |
| 21.02.2024 | 29,60 | 29,60 | 29,40 | 29,50 | 0,85% | 47,00 |
| 20.02.2024 | 29,35 | 29,35 | 29,15 | 29,25 | 0,00% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,25 | 29,25 | 0,69% | 3,00 |
| 16.02.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,51% | - |
| 15.02.2024 | 29,10 | 29,20 | 29,10 | 29,20 | -0,51% | - |
| 14.02.2024 | 29,35 | 29,35 | 29,20 | 29,35 | 0,51% | - |
| 13.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | - |
| 12.02.2024 | 30,15 | 30,15 | 29,70 | 29,70 | -1,33% | - |
| 09.02.2024 | 30,45 | 30,45 | 30,10 | 30,10 | -1,47% | - |
| 08.02.2024 | 30,65 | 30,65 | 30,55 | 30,55 | -0,97% | - |
| 07.02.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,48% | - |
| 06.02.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -0,16% | - |
| 05.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,97% | 165,00 |
| 02.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,49% | - |
| 01.02.2024 | 30,90 | 30,90 | 30,60 | 30,60 | -0,33% | - |
| 31.01.2024 | 30,60 | 30,70 | 30,60 | 30,70 | 1,15% | - |
| 30.01.2024 | 30,45 | 30,45 | 30,35 | 30,35 | 0,17% | - |
| 29.01.2024 | 30,35 | 30,35 | 30,30 | 30,30 | -0,49% | - |
| 26.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,98% | - |
| 25.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,00% | - |
| 24.01.2024 | 30,70 | 30,75 | 30,70 | 30,75 | -0,49% | - |
| 23.01.2024 | 30,95 | 30,95 | 30,90 | 30,90 | 0,16% | - |
| 22.01.2024 | 30,95 | 30,95 | 30,85 | 30,85 | -0,16% | 1.000,00 |
| 19.01.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 0,98% | - |
| 18.01.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,49% | - |
| 17.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,77% | - |
| 16.01.2024 | 30,55 | 31,00 | 30,55 | 31,00 | -0,48% | - |
| 15.01.2024 | 31,30 | 31,30 | 31,15 | 31,15 | -1,27% | - |
| 12.01.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,16% | - |
| 11.01.2024 | 31,75 | 31,75 | 31,60 | 31,60 | 0,80% | - |
| 10.01.2024 | 31,15 | 31,35 | 31,15 | 31,35 | 0,00% | - |
| 09.01.2024 | 31,40 | 31,40 | 31,35 | 31,35 | 0,00% | - |
| 08.01.2024 | 31,80 | 31,80 | 31,30 | 31,35 | 0,16% | 192,00 |
| 05.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -2,49% | - |
| 04.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 03.01.2024 | 32,35 | 32,35 | 32,20 | 32,20 | -2,28% | - |
| 02.01.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 2,49% | - |
| 29.12.2023 | 32,15 | 32,15 | 32,15 | 32,15 | 2,39% | - |
| 28.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 27.12.2023 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | - |
| 22.12.2023 | 30,95 | 31,00 | 30,95 | 31,00 | 0,16% | 200,00 |
| 21.12.2023 | 30,95 | 30,95 | 30,95 | 30,95 | -0,16% | - |
| 20.12.2023 | 30,90 | 31,00 | 30,90 | 31,00 | 0,00% | - |
| 19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,48% | - |
| 18.12.2023 | 30,25 | 30,25 | 30,25 | 30,25 | -1,47% | - |
| 15.12.2023 | 30,85 | 30,85 | 30,70 | 30,70 | 0,99% | - |
| 14.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,88% | - |
| 13.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -1,11% | - |