WKN: | ZEAL24 |
ISIN: | DE000ZEAL241 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Sonstiges |
Weshalb die ZEAL Network-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
47,40 48,60 |
48,60 47,25 |
47,25 | 48,60 |
0 2,53% |
2,53% |
14.07.2025 |
47,30 47,40 |
47,45 46,65 |
46,65 | 47,40 |
0 0,21% |
0,21% |
12.07.2025 |
47,30 47,30 |
47,30 47,30 |
47,30 | 47,30 |
0 0,00% |
0,00% |
11.07.2025 |
46,65 47,30 |
47,70 46,55 |
46,55 | 47,30 |
0 1,39% |
1,39% |
10.07.2025 |
47,30 46,65 |
47,40 46,60 |
46,60 | 46,65 |
0 -1,37% |
-1,37% |
09.07.2025 |
46,70 47,30 |
47,70 46,60 |
46,60 | 47,30 |
0 1,28% |
1,28% |
08.07.2025 |
46,45 46,70 |
47,00 46,35 |
46,35 | 46,70 |
0 0,54% |
0,54% |
07.07.2025 |
46,80 46,45 |
47,05 46,40 |
46,40 | 46,45 |
0 -0,75% |
-0,75% |
06.07.2025 |
47,00 46,80 |
47,00 46,70 |
46,70 | 46,80 |
0 0,00% |
0,00% |
05.07.2025 |
46,80 46,80 |
46,80 46,80 |
46,80 | 46,80 |
0 0,00% |
0,00% |
04.07.2025 |
47,75 46,80 |
47,75 46,65 |
46,65 | 46,80 |
0 -1,99% |
-1,99% |
03.07.2025 |
46,60 47,75 |
48,25 46,60 |
46,60 | 47,75 |
0 2,14% |
2,14% |
02.07.2025 |
46,50 46,75 |
48,20 46,35 |
46,35 | 46,75 |
0 0,54% |
0,54% |
01.07.2025 |
48,45 46,50 |
48,60 46,50 |
46,50 | 46,50 |
0 -4,02% |
-4,02% |
30.06.2025 |
47,25 48,45 |
48,60 47,05 |
47,05 | 48,45 |
0 2,76% |
2,76% |
29.06.2025 |
47,15 47,15 |
47,15 47,15 |
47,15 | 47,15 |
0 0,00% |
0,00% |
28.06.2025 |
47,15 47,15 |
47,15 47,15 |
47,15 | 47,15 |
0 0,00% |
0,00% |
27.06.2025 |
46,25 47,15 |
47,65 46,25 |
46,25 | 47,15 |
0 1,95% |
1,95% |
26.06.2025 |
46,20 46,25 |
46,75 45,95 |
45,95 | 46,25 |
0 0,11% |
0,11% |
25.06.2025 |
46,25 46,20 |
46,60 46,00 |
46,00 | 46,20 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
50,00 44,70 |
50,00 44,70 |
44,70 | 44,70 | -10,60% |
Februar |
44,70 41,50 |
46,80 41,50 |
41,50 | 41,50 | -7,16% |
März |
41,50 42,50 |
43,20 40,60 |
40,60 | 42,50 | 2,41% |
April |
42,50 44,30 |
46,30 39,00 |
39,00 | 44,30 | 4,24% |
Mai |
44,30 45,90 |
48,90 43,60 |
43,60 | 45,90 | 3,61% |
Juni |
45,90 48,40 |
48,40 44,10 |
44,10 | 48,40 | 5,45% |
Juli |
48,40 47,10 |
48,20 46,10 |
46,10 | 47,10 | -2,69% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
50,00 47,10 |
50,00 39,00 |
39,00 | 47,10 | -5,80% |
2024 |
32,15 50,00 |
50,00 28,60 |
28,60 | 50,00 | 55,52% |
2023 |
28,45 32,15 |
39,00 28,05 |
28,05 | 32,15 | 13,01% |
2022 |
40,30 28,45 |
39,95 24,85 |
24,85 | 28,45 | -29,40% |
2021 |
45,25 40,30 |
46,10 36,10 |
36,10 | 40,30 | -10,94% |
2020 |
20,55 45,25 |
45,40 19,00 |
19,00 | 45,25 | 120,19% |
2019 |
20,70 20,55 |
23,90 14,20 |
14,20 | 20,55 | -0,72% |
2018 |
21,42 20,70 |
28,55 18,92 |
18,92 | 20,70 | -3,36% |
2017 |
36,85 21,42 |
38,10 20,11 |
20,11 | 21,42 | -41,87% |
2016 |
38,90 36,85 |
44,90 28,93 |
28,93 | 36,85 | -5,27% |
2015 |
39,13 38,90 |
52,80 36,35 |
36,35 | 38,90 | -0,58% |
2014 |
48,46 39,13 |
59,49 26,32 |
26,32 | 39,13 | -19,26% |
2013 |
38,05 48,46 |
51,96 37,46 |
37,46 | 48,46 | 27,36% |
2012 |
29,45 38,05 |
42,41 27,99 |
27,99 | 38,05 | 29,20% |
2011 |
26,17 29,45 |
33,28 24,74 |
24,74 | 29,45 | 12,53% |
2010 |
26,40 26,17 |
28,01 18,13 |
18,13 | 26,17 | -0,84% |
2009 |
5,40 26,40 |
29,59 5,22 |
5,22 | 26,40 | 388,89% |
2008 |
13,41 5,40 |
15,72 5,23 |
5,23 | 5,40 | -59,73% |
2007 |
11,65 13,41 |
20,53 9,89 |
9,89 | 13,41 | 15,08% |
2006 |
18,48 11,65 |
25,18 11,00 |
11,00 | 11,65 | -36,97% |
2005 |
18,95 18,48 |
20,94 17,94 |
17,94 | 18,48 | -2,49% |