35,200€
2,33%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,40 | 35,50 | 34,40 | 35,00 | 1,74% | 2.504,00 |
| 02.05.2024 | 34,30 | 34,90 | 34,20 | 34,40 | -1,71% | 296,00 |
| 30.04.2024 | 34,70 | 35,00 | 34,30 | 35,00 | 0,29% | 1.077,00 |
| 29.04.2024 | 35,20 | 35,20 | 34,90 | 34,90 | 0,29% | 348,00 |
| 26.04.2024 | 35,00 | 35,30 | 34,60 | 34,80 | 0,58% | 854,00 |
| 25.04.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -0,57% | 531,00 |
| 24.04.2024 | 35,60 | 35,60 | 34,70 | 34,80 | -1,69% | 997,00 |
| 23.04.2024 | 35,00 | 35,50 | 34,50 | 35,40 | 1,72% | 3.033,00 |
| 22.04.2024 | 33,50 | 34,80 | 33,40 | 34,80 | 3,88% | 1.930,00 |
| 19.04.2024 | 33,20 | 33,70 | 33,00 | 33,50 | 0,60% | 1.102,00 |
| 18.04.2024 | 34,40 | 34,40 | 33,30 | 33,30 | -3,48% | 2.157,00 |
| 17.04.2024 | 33,00 | 34,50 | 32,70 | 34,50 | 4,86% | 1.986,00 |
| 16.04.2024 | 33,50 | 33,50 | 31,90 | 32,90 | -2,08% | 6.490,00 |
| 15.04.2024 | 34,30 | 34,30 | 33,60 | 33,60 | -1,18% | 838,00 |
| 12.04.2024 | 34,90 | 35,00 | 34,00 | 34,00 | -2,30% | 607,00 |
| 11.04.2024 | 34,30 | 35,40 | 34,30 | 34,80 | 0,58% | 2.390,00 |
| 10.04.2024 | 35,50 | 35,50 | 34,20 | 34,60 | -2,54% | 1.365,00 |
| 09.04.2024 | 35,00 | 35,60 | 34,80 | 35,50 | 0,85% | 669,00 |
| 08.04.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 0,86% | 1.152,00 |
| 05.04.2024 | 34,80 | 34,90 | 34,50 | 34,90 | 0,29% | 1.134,00 |
| 04.04.2024 | 34,90 | 34,90 | 34,30 | 34,80 | 0,87% | 4.209,00 |
| 03.04.2024 | 34,50 | 34,90 | 34,00 | 34,50 | 0,00% | 1.828,00 |
| 02.04.2024 | 34,10 | 34,60 | 33,70 | 34,50 | 0,88% | 2.094,00 |
| 28.03.2024 | 31,75 | 34,50 | 31,40 | 34,20 | 8,40% | 11.232,00 |
| 27.03.2024 | 31,70 | 31,70 | 31,15 | 31,55 | -0,32% | 2.637,00 |
| 26.03.2024 | 31,75 | 32,10 | 31,65 | 31,65 | -1,09% | 1.946,00 |
| 25.03.2024 | 32,10 | 32,10 | 31,55 | 32,00 | 0,47% | 1.860,00 |
| 22.03.2024 | 32,00 | 32,95 | 31,30 | 31,85 | -0,31% | 12.632,00 |
| 21.03.2024 | 29,15 | 32,25 | 28,90 | 31,95 | 10,36% | 4.061,00 |
| 20.03.2024 | 30,35 | 30,95 | 28,15 | 28,95 | -1,19% | 14.263,00 |
| 19.03.2024 | 29,55 | 29,55 | 29,15 | 29,30 | -0,17% | 1.124,00 |
| 18.03.2024 | 29,55 | 30,00 | 29,20 | 29,35 | -0,68% | 2.054,00 |
| 15.03.2024 | 29,40 | 29,90 | 29,25 | 29,55 | -1,17% | 487,00 |
| 14.03.2024 | 29,90 | 29,90 | 29,45 | 29,90 | 0,50% | 442,00 |
| 13.03.2024 | 29,85 | 29,85 | 29,60 | 29,75 | -1,65% | 543,00 |
| 12.03.2024 | 30,20 | 30,25 | 29,55 | 30,25 | 0,17% | 684,00 |
| 11.03.2024 | 29,85 | 30,20 | 29,50 | 30,20 | 1,34% | 433,00 |
| 08.03.2024 | 29,85 | 29,85 | 29,05 | 29,80 | 0,00% | 378,00 |
| 07.03.2024 | 29,75 | 29,85 | 29,50 | 29,80 | 0,17% | 844,00 |
| 06.03.2024 | 29,90 | 29,95 | 29,05 | 29,75 | 0,00% | 1.615,00 |
| 05.03.2024 | 28,80 | 29,75 | 28,80 | 29,75 | 3,30% | 1.320,00 |
| 04.03.2024 | 29,95 | 29,95 | 28,80 | 28,80 | -2,70% | 957,00 |
| 01.03.2024 | 29,95 | 29,95 | 29,60 | 29,60 | -0,34% | 648,00 |
| 29.02.2024 | 29,90 | 30,00 | 29,10 | 29,70 | 0,51% | 6.415,00 |
| 28.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | 80,00 |
| 27.02.2024 | 29,80 | 29,80 | 29,45 | 29,65 | -0,50% | 536,00 |
| 26.02.2024 | 29,25 | 29,80 | 29,25 | 29,80 | 1,88% | 498,00 |
| 23.02.2024 | 29,75 | 29,75 | 29,15 | 29,25 | -0,68% | 709,00 |
| 22.02.2024 | 29,25 | 29,50 | 28,90 | 29,45 | -0,17% | 2.072,00 |
| 21.02.2024 | 29,60 | 29,60 | 29,40 | 29,50 | -1,50% | 262,00 |
| 20.02.2024 | 29,20 | 29,95 | 29,20 | 29,95 | 1,35% | 9,00 |
| 19.02.2024 | 29,95 | 29,95 | 29,55 | 29,55 | -1,34% | 195,00 |
| 16.02.2024 | 29,25 | 29,95 | 28,90 | 29,95 | 2,39% | 3.527,00 |
| 15.02.2024 | 29,45 | 29,45 | 29,25 | 29,25 | 0,34% | 385,00 |
| 14.02.2024 | 29,45 | 29,45 | 29,15 | 29,15 | -1,69% | 570,00 |
| 13.02.2024 | 29,20 | 29,70 | 29,20 | 29,65 | 1,89% | 313,00 |
| 12.02.2024 | 30,15 | 30,15 | 29,05 | 29,10 | -3,48% | 4.556,00 |
| 09.02.2024 | 30,55 | 30,55 | 29,65 | 30,15 | -1,31% | 2.046,00 |
| 08.02.2024 | 30,70 | 31,05 | 30,55 | 30,55 | -1,61% | 1.083,00 |
| 07.02.2024 | 31,10 | 31,10 | 31,00 | 31,05 | -0,32% | 178,00 |
| 06.02.2024 | 30,95 | 31,15 | 30,95 | 31,15 | 1,63% | 530,00 |
| 05.02.2024 | 30,65 | 30,85 | 30,65 | 30,65 | -0,49% | 221,00 |
| 02.02.2024 | 30,80 | 31,00 | 30,60 | 30,80 | -0,32% | 476,00 |
| 01.02.2024 | 30,70 | 31,10 | 30,60 | 30,90 | 0,49% | 245,00 |
| 31.01.2024 | 30,55 | 30,75 | 30,55 | 30,75 | 0,16% | 347,00 |
| 30.01.2024 | 30,50 | 30,70 | 30,40 | 30,70 | 0,49% | 517,00 |
| 29.01.2024 | 30,60 | 30,65 | 30,45 | 30,55 | -0,49% | 525,00 |
| 26.01.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,82% | 250,00 |
| 25.01.2024 | 30,75 | 30,80 | 30,45 | 30,45 | -0,98% | 570,00 |
| 24.01.2024 | 30,75 | 30,95 | 30,75 | 30,75 | -0,49% | 556,00 |
| 23.01.2024 | 31,25 | 31,25 | 30,90 | 30,90 | -0,80% | 371,00 |
| 22.01.2024 | 31,15 | 31,15 | 30,55 | 31,15 | -0,32% | 1.080,00 |
| 19.01.2024 | 31,00 | 31,25 | 30,70 | 31,25 | 0,81% | 141,00 |
| 18.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,81% | 250,00 |
| 17.01.2024 | 30,90 | 30,90 | 30,55 | 30,75 | 0,99% | 1.182,00 |
| 16.01.2024 | 31,40 | 31,40 | 30,45 | 30,45 | -1,46% | 229,00 |
| 15.01.2024 | 31,70 | 31,70 | 30,45 | 30,90 | -2,83% | 1.129,00 |
| 12.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 60,00 |
| 11.01.2024 | 31,60 | 31,90 | 31,60 | 31,90 | 1,75% | 494,00 |
| 10.01.2024 | 31,30 | 31,95 | 31,30 | 31,35 | 0,64% | 635,00 |
| 09.01.2024 | 31,50 | 31,55 | 31,15 | 31,15 | -1,89% | 505,00 |
| 08.01.2024 | 32,15 | 32,15 | 30,95 | 31,75 | -0,63% | 1.140,00 |
| 05.01.2024 | 31,35 | 31,95 | 31,35 | 31,95 | 0,95% | 201,00 |
| 04.01.2024 | 32,25 | 32,35 | 31,60 | 31,65 | -1,25% | 1.090,00 |
| 03.01.2024 | 32,50 | 32,65 | 32,05 | 32,05 | -2,14% | 1.561,00 |
| 02.01.2024 | 32,60 | 33,25 | 32,60 | 32,75 | -0,15% | 373,00 |
| 29.12.2023 | 32,30 | 33,00 | 32,30 | 32,80 | 0,92% | 310,00 |
| 28.12.2023 | 31,40 | 32,50 | 30,95 | 32,50 | 3,01% | 2.808,00 |
| 27.12.2023 | 31,15 | 31,55 | 30,80 | 31,55 | 2,60% | 833,00 |
| 22.12.2023 | 31,05 | 31,05 | 30,75 | 30,75 | -0,81% | 220,00 |
| 21.12.2023 | 31,30 | 31,30 | 31,00 | 31,00 | -1,12% | 608,00 |
| 20.12.2023 | 31,30 | 31,35 | 31,00 | 31,35 | 1,46% | 312,00 |
| 19.12.2023 | 31,35 | 31,35 | 30,90 | 30,90 | -0,32% | 431,00 |
| 18.12.2023 | 30,30 | 31,35 | 30,30 | 31,00 | 1,97% | 624,00 |
| 15.12.2023 | 31,40 | 31,40 | 30,40 | 30,40 | -1,62% | 1.019,00 |
| 14.12.2023 | 31,05 | 31,05 | 30,75 | 30,90 | 0,82% | 272,00 |
| 13.12.2023 | 31,40 | 31,40 | 30,20 | 30,65 | -2,23% | 1.713,00 |
| 12.12.2023 | 32,00 | 32,00 | 31,15 | 31,35 | -0,95% | 2.220,00 |
| 11.12.2023 | 31,75 | 32,40 | 31,65 | 31,65 | -0,31% | 1.319,00 |
| 08.12.2023 | 30,80 | 31,75 | 30,80 | 31,75 | 3,08% | 595,00 |