ZEAL Network SE TIMA
XETR · Deutschland · Verbraucherdienstleistungen
€40,10-1,00 (-2,43 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40,10 | -2,43 % | €41,20 | €41,20 | €40,10 | 1,23K |
| 2026-09-30 | €41,10 | +7,87 % | €39,30 | €41,20 | €39,30 | 7,56K |
| 2026-09-29 | €38,10 | -6,16 % | €40,40 | €41,00 | €38,10 | 9,93K |
| 2026-09-28 | €40,60 | -2,64 % | €41,40 | €42,20 | €40,60 | 1,15K |
| 2026-09-25 | €41,70 | -0,95 % | €42,40 | €43,20 | €41,70 | 4,57K |
| 2026-09-24 | €42,10 | +1,20 % | €41,70 | €42,90 | €41,30 | 2,55K |
| 2026-09-23 | €41,60 | 0,00 % | €41,80 | €42,20 | €41,60 | 422 |
| 2026-09-22 | €41,60 | -1,19 % | €42,30 | €42,40 | €41,60 | 841 |
| 2026-09-21 | €42,10 | -0,24 % | €42,50 | €42,50 | €42,10 | 1,03K |
| 2026-09-18 | €42,20 | -1,17 % | €42,60 | €42,70 | €42,10 | 662 |
| 2026-09-17 | €42,70 | +0,23 % | €42,90 | €43,20 | €42,50 | 757 |
| 2026-09-16 | €42,60 | -1,39 % | €43,00 | €43,00 | €42,60 | 62 |
| 2026-09-15 | €43,20 | +1,41 % | €42,60 | €43,20 | €42,50 | 829 |
| 2026-09-14 | €42,60 | -0,70 % | €42,70 | €43,00 | €42,20 | 712 |
| 2026-09-11 | €42,90 | +0,23 % | €43,00 | €43,40 | €42,80 | 1,01K |
| 2026-09-10 | €42,80 | -0,93 % | €42,70 | €43,60 | €42,70 | 1,16K |
| 2026-09-09 | €43,20 | +0,70 % | €42,90 | €43,20 | €42,90 | 434 |
| 2026-09-08 | €42,90 | -1,38 % | €43,30 | €43,40 | €42,50 | 1,44K |
| 2026-09-07 | €43,50 | +1,16 % | €42,30 | €43,50 | €42,30 | 378 |
| 2026-09-04 | €43,00 | +2,14 % | €43,00 | €43,60 | €42,60 | 853 |
| 2026-09-03 | €42,10 | -2,55 % | €42,80 | €43,20 | €42,10 | 1,74K |
| 2026-09-02 | €43,20 | -0,69 % | €42,80 | €43,20 | €42,80 | 996 |
| 2026-09-01 | €43,50 | -0,23 % | €44,00 | €44,00 | €43,40 | 2,14K |
| 2026-08-31 | €43,60 | -0,46 % | €43,00 | €44,40 | €43,00 | 601 |
| 2026-08-28 | €43,80 | +2,82 % | €43,30 | €43,80 | €43,30 | 2,19K |
| 2026-08-27 | €42,60 | -1,16 % | €43,00 | €43,00 | €42,60 | 252 |
| 2026-08-26 | €43,10 | +0,94 % | €43,20 | €43,20 | €42,70 | 793 |
| 2026-08-25 | €42,70 | -0,93 % | €43,50 | €43,50 | €42,70 | 496 |
| 2026-08-24 | €43,10 | -0,69 % | €44,00 | €44,00 | €43,10 | 203 |
| 2026-08-21 | €43,40 | +1,17 % | €43,30 | €43,50 | €42,90 | 263 |
| 2026-08-20 | €42,90 | -0,92 % | €43,20 | €43,60 | €42,90 | 6,58K |
| 2026-08-19 | €43,30 | -0,23 % | €43,40 | €43,40 | €43,10 | 2,83K |
| 2026-08-18 | €43,40 | -0,69 % | €43,80 | €43,80 | €43,40 | 917 |
| 2026-08-17 | €43,70 | +0,46 % | €44,00 | €44,20 | €43,70 | 1,31K |
| 2026-08-14 | €43,50 | -0,91 % | €43,90 | €44,00 | €43,30 | 914 |
| 2026-08-13 | €43,90 | +1,86 % | €43,20 | €43,90 | €43,10 | 786 |
| 2026-08-12 | €43,10 | 0,00 % | €43,00 | €43,80 | €43,00 | 2,88K |
| 2026-08-11 | €43,10 | -0,23 % | €43,50 | €43,90 | €43,10 | 3,36K |
| 2026-08-10 | €43,20 | -0,46 % | €44,00 | €44,00 | €43,20 | 2,59K |
| 2026-08-07 | €43,40 | +0,23 % | €43,50 | €44,30 | €43,40 | 3,60K |
| 2026-08-06 | €43,30 | -0,46 % | €43,60 | €44,40 | €43,20 | 5,98K |
| 2026-08-05 | €43,50 | +0,46 % | €44,00 | €44,90 | €43,00 | 13,40K |
| 2026-08-04 | €43,30 | -1,14 % | €43,90 | €44,50 | €43,30 | 5,28K |
| 2026-08-03 | €43,80 | +0,92 % | €44,00 | €44,90 | €43,50 | 7,20K |
| 2026-07-31 | €43,40 | 0,00 % | €43,90 | €44,70 | €42,90 | 16,59K |
| 2026-07-30 | €43,40 | -2,47 % | €44,50 | €44,50 | €42,90 | 7,64K |
| 2026-07-29 | €44,50 | 0,00 % | €44,70 | €44,90 | €43,90 | 2,41K |
| 2026-07-28 | €44,50 | +1,83 % | €44,40 | €44,70 | €43,90 | 2,12K |
| 2026-07-27 | €43,70 | -1,35 % | €43,80 | €44,70 | €43,30 | 1,39K |
| 2026-07-24 | €44,30 | -2,21 % | €44,50 | €44,50 | €43,90 | 1,66K |
| 2026-07-23 | €45,30 | +1,80 % | €45,10 | €45,30 | €44,00 | 408 |
| 2026-07-22 | €44,50 | +0,91 % | €44,00 | €44,50 | €43,60 | 1,29K |
| 2026-07-21 | €44,10 | 0,00 % | €44,30 | €44,50 | €43,40 | 2,05K |
| 2026-07-20 | €44,10 | -1,78 % | €45,50 | €45,50 | €44,00 | 3,18K |
| 2026-07-17 | €44,90 | -0,66 % | €45,20 | €45,20 | €44,30 | 579 |
| 2026-07-16 | €45,20 | +2,73 % | €45,00 | €45,20 | €44,70 | 241 |
| 2026-07-15 | €44,00 | -1,57 % | €45,40 | €45,40 | €44,00 | 4,09K |
| 2026-07-14 | €44,70 | +0,45 % | €44,40 | €44,70 | €44,40 | 385 |
| 2026-07-13 | €44,50 | -0,45 % | €44,70 | €44,70 | €44,20 | 818 |
| 2026-07-10 | €44,70 | -0,67 % | €45,40 | €45,40 | €44,00 | 2,82K |
| 2026-07-09 | €45,00 | +4,17 % | €46,00 | €46,50 | €44,80 | 5,52K |
| 2026-07-08 | €43,20 | -0,92 % | €43,50 | €44,00 | €42,40 | 4,26K |
| 2026-07-07 | €43,60 | +1,40 % | €43,50 | €43,60 | €43,40 | 208 |
| 2026-07-06 | €43,00 | -2,49 % | €43,70 | €43,70 | €42,80 | 7,49K |
| 2026-07-03 | €44,10 | +0,68 % | €44,00 | €45,00 | €43,00 | 4,40K |
| 2026-07-02 | €43,80 | +1,39 % | €42,60 | €44,00 | €42,60 | 2,62K |
| 2026-07-01 | €43,20 | +2,13 % | €41,70 | €43,70 | €41,70 | 13,03K |
| 2026-06-30 | €42,30 | +0,71 % | €42,10 | €42,90 | €41,80 | 5,61K |
| 2026-06-29 | €42,00 | -1,87 % | €42,20 | €42,90 | €42,00 | 1,16K |
| 2026-06-26 | €42,80 | -0,47 % | €42,30 | €43,40 | €42,00 | 5,30K |
| 2026-06-25 | €43,00 | -1,38 % | €43,20 | €43,40 | €42,50 | 6,47K |
| 2026-06-24 | €43,60 | -0,68 % | €43,90 | €44,20 | €43,10 | 2,52K |
| 2026-06-23 | €43,90 | +0,23 % | €44,40 | €44,40 | €43,30 | 6,92K |
| 2026-06-22 | €43,80 | -2,23 % | €44,00 | €44,80 | €43,80 | 7,94K |
| 2026-06-19 | €44,80 | -0,67 % | €45,40 | €45,50 | €44,50 | 5,48K |
| 2026-06-18 | €45,10 | 0,00 % | €45,40 | €45,50 | €44,50 | 6,98K |
| 2026-06-17 | €45,10 | +3,20 % | €45,50 | €45,50 | €44,60 | 1,69K |
| 2026-06-16 | €43,70 | -4,79 % | €45,30 | €46,00 | €43,70 | 1,81K |
| 2026-06-15 | €45,90 | +4,32 % | €44,00 | €46,00 | €44,00 | 2,69K |
| 2026-06-12 | €44,00 | -1,12 % | €44,90 | €45,40 | €44,00 | 531 |
| 2026-06-11 | €44,50 | +0,45 % | €44,20 | €44,90 | €44,00 | 633 |
| 2026-06-10 | €44,30 | -2,42 % | €44,80 | €45,90 | €44,20 | 1,91K |
| 2026-06-09 | €45,40 | +0,89 % | €45,80 | €45,80 | €45,20 | 539 |
| 2026-06-08 | €45,00 | 0,00 % | €46,40 | €46,40 | €44,60 | 1,34K |
| 2026-06-05 | €45,00 | -2,17 % | €45,20 | €45,50 | €45,00 | 307 |
| 2026-06-04 | €46,00 | +1,10 % | €45,90 | €46,00 | €45,90 | 64 |
| 2026-06-03 | €45,50 | -0,87 % | €46,00 | €46,00 | €45,50 | 2,06K |
| 2026-06-02 | €45,90 | -0,22 % | €46,30 | €46,30 | €45,10 | 1,30K |
| 2026-06-01 | €46,00 | +2,22 % | €46,00 | €46,00 | €45,30 | 3,05K |
| 2026-05-29 | €45,00 | 0,00 % | €45,00 | €45,90 | €45,00 | 751 |