Echtzeit-Aktienkurs ZEAL NETWORK SE EO 1
Bid:
Ask:
Aktienkurse zur ZEAL NETWORK SE EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.10.2019 | 19,39 | 21,02 | 18,61 | 20,22 | 4,20% | - |
28.10.2019 | 17,87 | 20,12 | 17,87 | 19,40 | 4,92% | - |
25.10.2019 | 17,66 | 19,11 | 17,66 | 18,49 | 3,24% | - |
24.10.2019 | 18,10 | 18,45 | 17,55 | 17,91 | -1,27% | - |
23.10.2019 | 17,30 | 18,51 | 17,30 | 18,14 | 1,85% | - |
22.10.2019 | 17,27 | 18,44 | 17,27 | 17,81 | 1,83% | - |
21.10.2019 | 17,21 | 18,12 | 17,21 | 17,49 | -0,46% | - |
18.10.2019 | 17,50 | 18,20 | 17,14 | 17,57 | -0,28% | - |
17.10.2019 | 17,94 | 18,09 | 17,39 | 17,62 | 0,92% | - |
16.10.2019 | 17,26 | 18,18 | 17,23 | 17,46 | -0,96% | - |
15.10.2019 | 17,42 | 18,09 | 17,42 | 17,63 | -0,34% | - |
14.10.2019 | 17,60 | 18,43 | 17,41 | 17,69 | -2,21% | - |
11.10.2019 | 17,68 | 18,60 | 17,42 | 18,09 | -0,06% | - |
10.10.2019 | 17,80 | 18,21 | 17,46 | 18,10 | 2,43% | - |
09.10.2019 | 17,88 | 18,57 | 17,50 | 17,67 | 0,17% | - |
08.10.2019 | 18,09 | 18,10 | 17,54 | 17,64 | -1,84% | - |
07.10.2019 | 17,74 | 18,42 | 17,74 | 17,97 | 1,81% | - |
04.10.2019 | 17,69 | 18,08 | 17,32 | 17,65 | -0,95% | - |
02.10.2019 | 17,40 | 21,35 | 17,29 | 17,82 | 0,17% | - |
01.10.2019 | 17,13 | 18,02 | 16,93 | 17,79 | 4,28% | - |
30.09.2019 | 17,20 | 17,41 | 16,73 | 17,06 | 0,47% | - |
27.09.2019 | 17,13 | 17,24 | 16,76 | 16,98 | -1,16% | - |
26.09.2019 | 17,07 | 17,35 | 16,76 | 17,18 | 1,12% | - |
25.09.2019 | 17,20 | 17,51 | 16,53 | 16,99 | -0,23% | - |
24.09.2019 | 17,46 | 17,66 | 16,77 | 17,03 | -1,90% | - |
23.09.2019 | 17,76 | 18,04 | 17,36 | 17,36 | -1,36% | - |
20.09.2019 | 17,96 | 18,10 | 17,46 | 17,60 | -1,68% | - |
19.09.2019 | 17,90 | 18,29 | 17,69 | 17,90 | -0,56% | - |
18.09.2019 | 17,50 | 18,24 | 17,07 | 18,00 | 1,29% | - |
17.09.2019 | 17,79 | 18,17 | 17,17 | 17,77 | -0,06% | - |
16.09.2019 | 17,49 | 18,08 | 16,77 | 17,78 | 1,48% | - |
13.09.2019 | 17,70 | 17,96 | 17,24 | 17,52 | -1,52% | - |
12.09.2019 | 17,85 | 18,35 | 16,31 | 17,79 | -1,11% | - |
11.09.2019 | 18,26 | 18,78 | 16,34 | 17,99 | -0,77% | - |
10.09.2019 | 17,84 | 18,67 | 17,46 | 18,13 | 1,57% | - |
09.09.2019 | 17,84 | 18,24 | 17,68 | 17,85 | 0,79% | - |
06.09.2019 | 18,07 | 18,28 | 17,11 | 17,71 | -0,78% | - |
05.09.2019 | 17,99 | 18,53 | 17,72 | 17,85 | -1,87% | - |
04.09.2019 | 18,26 | 19,27 | 17,93 | 18,19 | 1,39% | - |
03.09.2019 | 18,20 | 18,57 | 16,61 | 17,94 | -1,48% | - |
02.09.2019 | 17,52 | 18,38 | 17,36 | 18,21 | 3,58% | - |
30.08.2019 | 17,39 | 17,85 | 17,27 | 17,58 | 0,29% | - |
29.08.2019 | 17,76 | 17,76 | 16,98 | 17,53 | 0,40% | - |
28.08.2019 | 17,12 | 22,25 | 16,65 | 17,46 | 2,11% | - |
27.08.2019 | 16,39 | 17,62 | 16,38 | 17,10 | 4,14% | - |
26.08.2019 | 16,09 | 16,91 | 16,09 | 16,42 | 1,48% | - |
23.08.2019 | 17,30 | 17,58 | 15,93 | 16,18 | -4,60% | - |
22.08.2019 | 22,11 | 22,11 | 16,79 | 16,96 | -1,62% | - |
21.08.2019 | 17,17 | 17,55 | 16,54 | 17,24 | -0,17% | - |
20.08.2019 | 22,26 | 22,26 | 17,12 | 17,27 | -1,31% | - |
19.08.2019 | 22,09 | 22,09 | 16,86 | 17,50 | 3,73% | - |
16.08.2019 | 17,24 | 17,39 | 16,72 | 16,87 | -0,24% | - |
15.08.2019 | 17,24 | 18,18 | 16,79 | 16,91 | -0,41% | - |
14.08.2019 | 17,09 | 17,30 | 16,78 | 16,98 | -1,11% | - |
13.08.2019 | 17,40 | 17,98 | 16,35 | 17,17 | -4,40% | - |
12.08.2019 | 18,42 | 18,42 | 17,84 | 17,96 | -1,59% | - |
09.08.2019 | 22,60 | 23,05 | 17,93 | 18,25 | -0,22% | - |
08.08.2019 | 17,85 | 18,45 | 17,81 | 18,29 | 1,44% | - |
07.08.2019 | 22,59 | 22,59 | 18,03 | 18,03 | -0,83% | - |
06.08.2019 | 18,23 | 18,81 | 17,70 | 18,18 | 0,66% | - |
05.08.2019 | 18,03 | 18,35 | 17,73 | 18,06 | 1,06% | - |
02.08.2019 | 18,43 | 18,68 | 17,78 | 17,87 | -1,00% | - |
01.08.2019 | 18,38 | 18,56 | 17,78 | 18,05 | 1,35% | - |
31.07.2019 | 18,08 | 18,31 | 17,75 | 17,81 | -2,52% | - |
30.07.2019 | 17,96 | 18,33 | 17,78 | 18,27 | 2,30% | - |
29.07.2019 | 18,11 | 18,87 | 17,58 | 17,86 | -2,83% | - |
26.07.2019 | 18,10 | 18,57 | 17,89 | 18,38 | 0,16% | - |
25.07.2019 | 18,09 | 18,49 | 18,07 | 18,35 | 0,49% | - |
24.07.2019 | 18,14 | 18,53 | 18,05 | 18,26 | 0,22% | - |
23.07.2019 | 18,33 | 18,78 | 18,01 | 18,22 | -2,10% | - |
22.07.2019 | 18,35 | 19,14 | 18,12 | 18,61 | -1,12% | - |
19.07.2019 | 19,05 | 19,05 | 18,50 | 18,82 | 0,21% | - |
18.07.2019 | 19,10 | 19,31 | 18,25 | 18,78 | -0,21% | - |
17.07.2019 | 19,59 | 19,59 | 18,49 | 18,82 | -2,64% | - |
16.07.2019 | 19,51 | 19,61 | 18,82 | 19,33 | -0,36% | - |
15.07.2019 | 19,45 | 19,74 | 18,95 | 19,40 | -0,87% | - |
12.07.2019 | 19,28 | 19,90 | 19,26 | 19,57 | 0,36% | - |
11.07.2019 | 18,90 | 19,74 | 18,90 | 19,50 | 1,09% | - |
10.07.2019 | 19,03 | 19,58 | 18,73 | 19,29 | 1,31% | - |
09.07.2019 | 19,58 | 20,10 | 18,90 | 19,04 | -2,81% | - |
08.07.2019 | 19,40 | 19,83 | 19,25 | 19,59 | 0,00% | - |
05.07.2019 | 19,78 | 19,90 | 19,18 | 19,59 | 1,03% | - |
04.07.2019 | 19,53 | 19,89 | 19,36 | 19,39 | -0,72% | - |
03.07.2019 | 19,41 | 19,92 | 19,35 | 19,53 | 0,72% | - |
02.07.2019 | 19,56 | 19,70 | 19,13 | 19,39 | -1,07% | - |
01.07.2019 | 19,75 | 19,88 | 19,33 | 19,60 | -0,31% | - |
28.06.2019 | 19,26 | 20,14 | 18,82 | 19,66 | 3,20% | - |
27.06.2019 | 19,15 | 19,54 | 18,58 | 19,05 | -0,68% | - |
26.06.2019 | 19,28 | 19,70 | 18,68 | 19,18 | -0,42% | - |
25.06.2019 | 18,43 | 19,56 | 18,29 | 19,26 | 4,05% | - |
24.06.2019 | 18,38 | 19,18 | 18,18 | 18,51 | -2,63% | - |
21.06.2019 | 19,46 | 19,73 | 18,65 | 19,01 | -2,81% | - |
20.06.2019 | 19,38 | 19,74 | 19,14 | 19,56 | 0,46% | - |
19.06.2019 | 19,28 | 19,94 | 19,22 | 19,47 | -0,76% | - |
18.06.2019 | 19,19 | 19,80 | 19,06 | 19,62 | 2,19% | - |
17.06.2019 | 19,27 | 19,73 | 19,05 | 19,20 | -1,54% | - |
14.06.2019 | 19,39 | 19,81 | 19,12 | 19,50 | 0,88% | - |
13.06.2019 | 19,58 | 19,91 | 19,18 | 19,33 | 0,52% | - |
12.06.2019 | 19,81 | 20,14 | 19,19 | 19,23 | -1,76% | - |
11.06.2019 | 19,52 | 20,48 | 19,40 | 19,58 | -0,99% | - |