ZEAL Network SE

TIMAn
🏛️ 德国 →
48.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.15 32.15 32.15 32.15 0.0M
2023-12-28 31.40 31.40 31.40 31.40 0.0M
2023-12-27 30.80 31.00 30.80 31.00 0.0M
2023-12-22 30.95 31.00 30.95 31.00 0.0M
2023-12-21 30.95 30.95 30.95 30.95 0.0M
2023-12-20 30.90 31.00 30.90 31.00 0.0M
2023-12-19 31.00 31.00 31.00 31.00 0.0M
2023-12-18 30.25 30.25 30.25 30.25 0.0M
2023-12-15 30.85 30.85 30.70 30.70 0.0M
2023-12-14 30.40 30.40 30.40 30.40 0.0M
2023-12-13 31.30 31.30 31.30 31.30 0.0M
2023-12-12 31.65 31.65 31.65 31.65 0.0M
2023-12-11 31.75 31.75 31.75 31.75 0.0M
2023-12-08 30.65 30.90 30.65 30.90 0.0M
2023-12-07 31.05 31.05 30.35 30.35 0.0M
2023-12-06 30.95 31.00 30.95 31.00 0.0M
2023-12-05 32.30 32.50 31.80 31.80 0.0M
2023-12-04 33.00 33.15 32.95 32.95 0.0M
2023-12-01 32.80 32.80 32.65 32.65 0.0M
2023-11-30 32.25 32.25 32.20 32.20 0.0M
2023-11-29 33.15 33.15 32.50 32.50 0.0M
2023-11-28 32.50 32.50 32.50 32.50 0.0M
2023-11-27 31.95 32.30 31.70 32.30 0.0M
2023-11-24 31.90 31.90 31.90 31.90 0.0M
2023-11-23 31.70 32.00 31.70 32.00 0.0M
2023-11-22 31.50 31.75 31.50 31.75 0.0M
2023-11-21 32.00 32.00 31.15 31.15 0.0M
2023-11-20 32.10 32.10 32.10 32.10 0.0M
2023-11-17 32.10 32.10 31.90 31.90 0.0M
2023-11-16 33.55 33.55 32.00 32.00 0.0M
2023-11-15 32.20 33.15 32.20 33.15 0.0M
2023-11-14 30.90 30.90 30.90 30.90 0.0M
2023-11-13 31.25 31.35 31.25 31.35 0.0M
2023-11-10 32.25 32.25 31.85 31.85 0.0M
2023-11-09 29.85 30.10 29.85 30.05 0.0M
2023-11-08 30.10 30.10 30.05 30.05 0.0M
2023-11-07 30.10 30.10 29.80 29.80 0.0M
2023-11-06 30.60 30.60 30.60 30.60 0.0M
2023-11-03 30.35 30.60 30.35 30.60 0.0M
2023-11-02 30.00 30.05 29.75 29.75 0.0M
2023-11-01 30.35 30.35 30.35 30.35 0.0M
2023-10-31 30.30 30.35 30.30 30.35 0.0M
2023-10-30 30.50 30.50 30.50 30.50 0.0M
2023-10-27 30.40 30.45 30.40 30.45 0.0M
2023-10-26 30.55 30.70 30.55 30.70 0.0M
2023-10-25 30.70 30.95 30.55 30.55 0.0M
2023-10-24 30.60 30.60 30.60 30.60 0.0M
2023-10-23 30.35 30.45 30.35 30.45 0.0M
2023-10-20 30.95 30.95 30.55 30.55 0.0M
2023-10-19 31.35 31.35 31.25 31.25 0.0M
2023-10-18 31.60 31.60 31.00 31.00 0.0M
2023-10-17 31.35 31.35 31.35 31.35 0.0M
2023-10-16 32.00 32.00 32.00 32.00 0.0M
2023-10-13 31.60 31.60 31.60 31.60 0.0M
2023-10-12 31.50 31.50 31.50 31.50 0.0M
2023-10-11 31.50 31.50 31.50 31.50 0.0M
2023-10-10 31.60 31.75 31.60 31.75 0.0M
2023-10-09 31.35 31.35 31.30 31.30 0.0M
2023-10-06 31.50 31.50 31.50 31.50 0.0M
2023-10-05 31.30 31.30 31.30 31.30 0.0M
2023-10-04 31.30 31.35 31.30 31.35 0.0M
2023-10-03 31.30 31.50 31.30 31.50 0.0M
2023-10-02 31.50 31.50 31.50 31.50 0.0M
2023-09-29 30.80 30.80 30.75 30.75 0.0M
2023-09-28 30.15 30.15 30.15 30.15 0.0M
2023-09-27 30.20 30.20 30.10 30.15 0.0M
2023-09-26 29.95 30.70 29.95 30.70 0.0M
2023-09-25 29.80 30.00 29.80 30.00 0.0M
2023-09-22 30.70 30.70 29.85 30.00 0.0M
2023-09-21 30.80 30.80 30.75 30.75 0.0M
2023-09-20 31.00 31.00 31.00 31.00 0.0M
2023-09-19 31.05 31.05 31.00 31.00 0.0M
2023-09-18 31.55 31.75 31.55 31.75 0.0M
2023-09-15 31.10 31.10 31.10 31.10 0.0M
2023-09-14 32.00 32.00 32.00 32.00 0.0M
2023-09-13 32.00 32.00 31.60 31.60 0.0M
2023-09-12 32.25 32.25 32.15 32.15 0.0M
2023-09-11 32.15 32.15 32.15 32.15 0.0M
2023-09-08 32.05 32.10 32.05 32.10 0.0M
2023-09-07 31.80 32.55 31.75 32.55 0.0M
2023-09-06 31.80 32.00 31.80 32.00 0.0M
2023-09-05 32.45 32.45 32.05 32.05 0.0M
2023-09-04 32.35 32.35 32.00 32.05 0.0M
2023-09-01 32.45 32.45 32.00 32.00 0.0M
2023-08-31 31.40 32.55 31.40 32.55 0.0M
2023-08-30 32.00 32.00 31.55 31.65 0.0M
2023-08-29 32.10 32.15 32.10 32.15 0.0M
2023-08-28 32.85 32.85 32.15 32.15 0.0M
2023-08-25 32.80 32.85 32.65 32.85 0.0M
2023-08-24 32.85 33.30 32.85 33.30 0.0M
2023-08-23 32.65 32.85 32.45 32.85 0.0M
2023-08-22 32.60 32.60 32.55 32.55 0.0M
2023-08-21 32.70 32.70 32.40 32.40 0.0M
2023-08-18 32.60 33.00 32.60 33.00 0.0M
2023-08-17 33.10 33.10 32.95 32.95 0.0M
2023-08-16 33.10 33.10 32.50 32.50 0.0M
2023-08-15 33.55 33.65 33.55 33.65 0.0M
2023-08-14 34.65 34.65 33.60 33.60 0.0M
2023-08-11 35.10 35.10 35.00 35.00 0.0M
2023-08-10 35.10 35.25 35.00 35.00 0.0M
2023-08-09 35.00 35.00 35.00 35.00 0.0M
2023-08-08 34.80 35.05 34.80 35.05 0.0M
2023-08-07 34.95 35.60 34.95 35.00 0.0M
2023-08-04 34.85 34.85 34.85 34.85 0.0M
2023-08-03 34.90 35.20 34.90 35.20 0.0M
2023-08-02 34.70 34.70 34.20 34.20 0.0M
2023-08-01 34.75 34.75 34.75 34.75 0.0M
2023-07-31 34.05 34.05 34.05 34.05 0.0M
2023-07-28 34.10 34.10 34.10 34.10 0.0M
2023-07-27 33.45 33.45 33.45 33.45 0.0M
2023-07-26 33.30 33.30 33.30 33.30 0.0M
2023-07-25 33.05 33.05 33.05 33.05 0.0M
2023-07-24 33.05 33.05 33.05 33.05 0.0M
2023-07-21 33.35 33.35 33.20 33.20 0.0M
2023-07-20 33.20 33.25 33.20 33.25 0.0M
2023-07-19 33.60 33.60 33.45 33.45 0.0M
2023-07-18 33.10 33.10 33.10 33.10 0.0M
2023-07-17 33.40 33.85 33.40 33.85 0.0M
2023-07-14 33.10 33.50 33.10 33.50 0.0M
2023-07-13 33.25 33.25 33.05 33.05 0.0M
2023-07-12 33.30 33.30 32.90 32.90 0.0M
2023-07-11 33.00 33.10 33.00 33.10 0.0M
2023-07-10 32.95 33.10 32.95 33.10 0.0M
2023-07-07 32.60 32.60 32.20 32.20 0.0M
2023-07-06 32.85 32.95 32.85 32.95 0.0M
2023-07-05 33.25 33.25 32.80 32.80 0.0M
2023-07-04 34.00 34.05 34.00 34.05 0.0M
2023-07-03 34.50 34.50 34.35 34.35 0.0M
2023-06-30 33.80 34.05 33.80 34.05 0.0M
2023-06-29 34.20 34.65 34.20 34.30 0.0M
2023-06-28 34.00 34.15 34.00 34.15 0.0M
2023-06-27 35.05 35.05 34.20 35.05 0.0M
2023-06-26 35.05 35.10 35.05 35.10 0.0M
2023-06-23 34.75 35.05 34.75 35.05 0.0M
2023-06-22 34.25 34.25 34.00 34.00 0.0M
2023-06-21 34.40 34.40 34.30 34.30 0.0M
2023-06-20 34.60 34.80 34.60 34.75 0.0M
2023-06-19 34.35 34.80 34.35 34.80 0.0M
2023-06-16 33.95 34.10 33.95 34.10 0.0M
2023-06-15 34.40 34.40 33.95 33.95 0.0M
2023-06-14 34.45 34.60 34.45 34.60 0.0M
2023-06-13 33.95 34.00 33.95 34.00 0.0M
2023-06-12 34.35 34.55 34.15 34.15 0.0M
2023-06-09 33.95 33.95 33.85 33.95 0.0M
2023-06-08 34.55 34.55 34.10 34.10 0.0M
2023-06-07 35.80 35.80 35.75 35.75 0.0M
2023-06-06 34.80 34.80 34.80 34.80 0.0M
2023-06-05 34.30 35.45 34.30 34.80 0.0M
2023-06-02 33.45 33.80 33.45 33.80 0.0M
2023-06-01 33.40 33.55 33.40 33.50 0.0M
2023-05-31 33.95 33.95 33.50 33.50 0.0M
2023-05-30 34.05 34.05 34.05 34.05 0.0M
2023-05-29 34.15 34.25 34.15 34.25 0.0M
2023-05-26 32.00 32.00 32.00 32.00 0.0M
2023-05-25 32.50 32.50 32.05 32.05 0.0M
2023-05-24 33.40 33.40 33.40 33.40 0.0M
2023-05-23 33.70 33.70 33.60 33.60 0.0M
2023-05-22 34.15 34.15 33.95 33.95 0.0M
2023-05-19 33.75 33.75 33.55 33.55 0.0M
2023-05-18 34.25 34.25 33.50 33.50 0.0M
2023-05-17 34.80 34.80 34.80 34.80 0.0M
2023-05-16 35.50 35.50 35.10 35.10 0.0M
2023-05-15 35.10 35.10 35.10 35.10 0.0M
2023-05-12 35.15 35.50 35.15 35.45 0.0M
2023-05-11 35.90 35.90 34.80 34.80 0.0M
2023-05-10 35.60 35.60 35.15 35.15 0.0M
2023-05-09 38.70 38.70 38.05 38.55 0.0M
2023-05-08 38.70 39.00 38.10 39.00 0.0M
2023-05-05 38.10 38.35 38.10 38.35 0.0M
2023-05-04 38.35 38.45 38.25 38.45 0.0M
2023-05-03 38.30 38.30 38.30 38.30 0.0M
2023-05-02 37.60 38.25 37.60 38.25 0.0M
2023-04-28 37.65 37.70 37.00 37.05 0.0M
2023-04-27 38.00 38.00 37.35 37.40 0.0M
2023-04-26 38.05 38.05 37.15 37.80 0.0M
2023-04-25 37.00 37.20 37.00 37.20 0.0M
2023-04-24 36.70 37.20 36.70 37.10 0.0M
2023-04-21 37.20 37.20 36.45 36.80 0.0M
2023-04-20 37.00 37.00 36.65 36.65 0.0M
2023-04-19 37.30 37.30 37.20 37.25 0.0M
2023-04-18 37.15 37.55 37.00 37.30 0.0M
2023-04-17 37.40 37.75 37.00 37.30 0.0M
2023-04-14 36.75 37.20 36.35 37.20 0.0M
2023-04-13 36.80 36.80 36.20 36.50 0.0M
2023-04-12 36.10 36.75 36.10 36.75 0.0M
2023-04-11 35.95 36.10 35.95 36.00 0.0M
2023-04-06 35.00 36.15 35.00 36.00 0.0M
2023-04-05 34.25 34.25 34.00 34.00 0.0M
2023-04-04 35.05 35.05 34.95 34.95 0.0M
2023-04-03 35.30 35.30 35.30 35.30 0.0M
2023-03-31 35.95 35.95 35.60 35.60 0.0M
2023-03-30 36.00 36.00 35.40 35.40 0.0M
2023-03-29 35.15 35.15 35.00 35.00 0.0M
2023-03-28 35.50 35.50 35.25 35.25 0.0M
2023-03-27 34.50 35.25 34.50 34.90 0.0M
2023-03-24 35.20 35.25 34.20 34.65 0.0M
2023-03-23 34.40 34.70 34.25 34.70 0.0M
2023-03-22 33.85 34.15 33.85 34.15 0.0M
2023-03-21 33.70 33.70 33.70 33.70 0.0M
2023-03-20 33.20 33.20 32.60 32.60 0.0M
2023-03-17 33.65 33.65 33.00 33.00 0.0M
2023-03-16 32.80 33.55 32.80 33.55 0.0M
2023-03-15 33.45 33.45 32.80 32.80 0.0M
2023-03-14 32.60 33.90 32.60 33.90 0.0M
2023-03-13 33.15 33.15 32.20 32.20 0.0M
2023-03-10 33.20 33.75 33.20 33.20 0.0M
2023-03-09 33.55 33.55 33.40 33.40 0.0M
2023-03-08 33.55 33.80 33.35 33.80 0.0M
2023-03-07 33.55 33.55 33.55 33.55 0.0M
2023-03-06 32.05 33.65 32.05 33.65 0.0M
2023-03-03 31.95 32.10 31.85 32.05 0.0M
2023-03-02 31.20 31.80 30.95 31.80 0.0M
2023-03-01 31.60 32.10 30.95 31.00 0.0M
2023-02-28 32.15 32.15 31.45 31.45 0.0M
2023-02-27 31.15 32.05 31.15 32.05 0.0M
2023-02-24 29.70 30.80 29.55 30.80 0.0M
2023-02-23 30.25 30.30 30.20 30.30 0.0M
2023-02-22 30.90 30.90 30.40 30.45 0.0M
2023-02-21 30.40 30.70 30.40 30.70 0.0M
2023-02-20 28.90 30.55 28.90 30.55 0.0M
2023-02-17 29.40 29.40 29.25 29.25 0.0M
2023-02-16 29.00 29.20 29.00 29.20 0.0M
2023-02-15 28.75 29.25 28.75 29.25 0.0M
2023-02-14 29.00 29.00 29.00 29.00 0.0M
2023-02-13 29.00 29.30 28.70 29.25 0.0M
2023-02-10 30.00 30.05 29.15 29.25 0.0M
2023-02-09 30.45 30.45 30.45 30.45 0.0M
2023-02-08 29.65 30.20 29.65 30.20 0.0M
2023-02-07 30.30 30.30 30.05 30.05 0.0M
2023-02-06 31.35 31.35 30.45 30.45 0.0M
2023-02-03 30.25 31.00 30.05 31.00 0.0M
2023-02-02 29.85 30.30 29.75 30.30 0.0M
2023-02-01 30.05 30.60 30.05 30.60 0.0M
2023-01-31 29.20 29.65 29.20 29.65 0.0M
2023-01-30 29.30 29.40 29.10 29.40 0.0M
2023-01-27 29.85 29.85 29.55 29.55 0.0M
2023-01-26 29.75 30.30 29.50 30.05 0.0M
2023-01-25 30.40 30.40 29.85 29.85 0.0M
2023-01-24 30.35 31.00 30.35 30.55 0.0M
2023-01-23 30.75 30.75 30.40 30.40 0.0M
2023-01-20 30.95 30.95 30.40 30.40 0.0M
2023-01-19 30.75 31.15 30.75 31.15 0.0M
2023-01-18 31.95 32.05 31.95 32.05 0.0M
2023-01-17 32.35 32.35 31.90 31.90 0.0M
2023-01-16 32.00 32.35 32.00 32.35 0.0M
2023-01-13 31.95 32.65 31.95 32.10 0.0M
2023-01-12 31.55 31.90 31.50 31.85 0.0M
2023-01-11 31.55 31.55 31.25 31.40 0.0M
2023-01-10 30.60 31.40 30.60 31.10 0.0M
2023-01-09 30.40 30.75 30.40 30.75 0.0M
2023-01-06 29.40 29.95 29.40 29.95 0.0M
2023-01-05 29.15 30.05 29.15 29.65 0.0M
2023-01-04 28.40 29.05 28.40 29.00 0.0M
2023-01-03 28.25 28.30 28.15 28.20 0.0M
2023-01-02 28.00 28.45 27.95 28.05 0.0M