ZEAL Network SE

TIMAn
🏛️ 독일 →
48.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.30 28.50 28.30 28.45 0.0M
2022-12-29 27.75 28.25 27.20 28.25 0.0M
2022-12-28 27.90 27.95 27.90 27.90 0.0M
2022-12-27 27.90 28.15 27.90 28.15 0.0M
2022-12-23 27.65 28.00 27.65 28.00 0.0M
2022-12-22 27.85 28.35 27.85 27.90 0.0M
2022-12-21 27.75 27.90 27.75 27.90 0.0M
2022-12-20 27.75 28.00 27.75 27.90 0.0M
2022-12-19 28.40 28.40 28.40 28.40 0.0M
2022-12-16 27.85 28.15 27.55 28.00 0.0M
2022-12-15 28.45 28.45 28.00 28.00 0.0M
2022-12-14 28.25 28.30 28.05 28.20 0.0M
2022-12-13 28.00 28.05 28.00 28.05 0.0M
2022-12-12 28.15 28.50 28.15 28.20 0.0M
2022-12-09 28.00 28.15 28.00 28.15 0.0M
2022-12-08 27.40 27.55 27.40 27.55 0.0M
2022-12-07 27.45 28.05 27.40 28.05 0.0M
2022-12-06 27.60 27.60 27.50 27.50 0.0M
2022-12-05 27.95 27.95 27.95 27.95 0.0M
2022-12-02 26.80 26.80 26.70 26.70 0.0M
2022-12-01 26.45 26.70 26.45 26.70 0.0M
2022-11-30 27.15 27.15 26.90 26.90 0.0M
2022-11-29 27.50 27.50 27.35 27.35 0.0M
2022-11-28 27.25 27.60 27.00 27.60 0.0M
2022-11-25 26.70 26.70 26.55 26.60 0.0M
2022-11-24 26.55 26.85 26.55 26.85 0.0M
2022-11-23 26.35 26.85 26.35 26.85 0.0M
2022-11-22 26.55 26.90 26.55 26.60 0.0M
2022-11-21 27.10 27.10 26.65 26.65 0.0M
2022-11-18 26.40 26.90 26.40 26.90 0.0M
2022-11-17 26.85 26.85 26.55 26.75 0.0M
2022-11-16 26.95 26.95 26.85 26.85 0.0M
2022-11-15 28.25 28.25 27.20 27.20 0.0M
2022-11-14 28.05 28.50 28.05 28.30 0.0M
2022-11-11 27.25 27.25 26.60 26.60 0.0M
2022-11-10 27.45 27.45 27.25 27.40 0.0M
2022-11-09 27.25 27.45 27.25 27.45 0.0M
2022-11-08 26.85 27.55 26.75 27.55 0.0M
2022-11-07 27.30 27.30 27.30 27.30 0.0M
2022-11-04 26.60 26.75 26.50 26.75 0.0M
2022-11-03 26.70 26.70 26.35 26.55 0.0M
2022-11-02 25.10 26.85 25.10 26.75 0.0M
2022-11-01 25.80 25.90 25.80 25.90 0.0M
2022-10-31 25.25 25.30 25.25 25.30 0.0M
2022-10-28 25.70 25.70 25.65 25.65 0.0M
2022-10-27 25.05 25.90 25.05 25.80 0.0M
2022-10-26 24.70 24.85 24.70 24.85 0.0M
2022-10-25 25.20 25.20 24.95 24.95 0.0M
2022-10-21 25.55 25.55 25.45 25.45 0.0M
2022-10-20 26.15 26.15 25.65 25.65 0.0M
2022-10-19 26.40 26.65 26.40 26.65 0.0M
2022-10-18 26.60 27.10 26.60 27.10 0.0M
2022-10-17 27.00 27.15 27.00 27.15 0.0M
2022-10-14 27.15 27.20 27.15 27.15 0.0M
2022-10-13 26.80 26.85 26.40 26.85 0.0M
2022-10-12 27.05 27.05 26.90 26.95 0.0M
2022-10-11 27.15 27.50 27.15 27.15 0.0M
2022-10-10 26.75 27.35 26.40 27.35 0.0M
2022-10-07 27.10 27.25 26.80 26.80 0.0M
2022-10-06 27.40 27.40 27.35 27.35 0.0M
2022-10-05 27.35 27.70 27.35 27.70 0.0M
2022-10-04 26.15 27.25 26.15 27.25 0.0M
2022-10-03 26.00 26.25 25.85 26.25 0.0M
2022-09-30 25.60 25.90 25.60 25.90 0.0M
2022-09-29 25.90 25.90 25.00 25.75 0.0M
2022-09-28 26.25 26.25 25.70 26.00 0.0M
2022-09-27 26.90 27.05 26.90 27.00 0.0M
2022-09-26 27.55 27.75 27.00 27.00 0.0M
2022-09-23 27.55 27.80 27.55 27.70 0.0M
2022-09-22 28.35 28.35 27.70 27.70 0.0M
2022-09-21 27.55 28.65 27.55 28.65 0.0M
2022-09-20 27.60 27.65 27.50 27.50 0.0M
2022-09-19 27.85 27.85 27.60 27.60 0.0M
2022-09-16 27.75 28.10 27.75 28.00 0.0M
2022-09-15 28.05 28.45 28.05 28.05 0.0M
2022-09-14 28.05 28.85 28.00 28.00 0.0M
2022-09-13 28.85 29.00 28.35 28.35 0.0M
2022-09-12 28.50 28.70 28.40 28.70 0.0M
2022-09-09 28.95 28.95 28.90 28.90 0.0M
2022-09-08 28.80 28.80 28.60 28.60 0.0M
2022-09-07 28.55 28.70 28.55 28.70 0.0M
2022-09-06 28.05 28.50 28.05 28.50 0.0M
2022-09-05 28.20 28.25 28.05 28.05 0.0M
2022-09-02 29.25 29.30 29.25 29.30 0.0M
2022-09-01 29.30 29.30 29.00 29.00 0.0M
2022-08-31 28.50 29.00 28.50 29.00 0.0M
2022-08-30 28.75 29.05 28.75 29.05 0.0M
2022-08-29 29.60 29.70 29.60 29.70 0.0M
2022-08-26 30.05 30.05 30.05 30.05 0.0M
2022-08-25 31.65 31.65 30.05 30.05 0.0M
2022-08-24 32.15 32.20 32.15 32.20 0.0M
2022-08-23 32.80 32.80 31.40 31.40 0.0M
2022-08-22 33.85 33.85 33.40 33.40 0.0M
2022-08-19 34.10 34.10 33.70 33.70 0.0M
2022-08-18 34.20 34.40 34.20 34.35 0.0M
2022-08-17 34.80 35.10 34.80 35.10 0.0M
2022-08-16 34.45 34.45 34.45 34.45 0.0M
2022-08-15 34.25 34.40 34.25 34.35 0.0M
2022-08-12 32.55 34.55 32.25 34.40 0.0M
2022-08-11 32.85 32.90 32.65 32.65 0.0M
2022-08-10 31.65 32.25 31.45 32.25 0.0M
2022-08-09 30.70 32.00 30.60 32.00 0.0M
2022-08-08 30.70 31.00 30.50 30.90 0.0M
2022-08-05 30.50 30.55 30.50 30.55 0.0M
2022-08-04 30.90 30.90 30.70 30.70 0.0M
2022-08-03 30.85 31.05 30.40 30.40 0.0M
2022-08-02 30.90 31.00 30.90 31.00 0.0M
2022-08-01 31.30 31.30 31.00 31.00 0.0M
2022-07-29 31.10 31.30 30.65 31.30 0.0M
2022-07-28 31.00 31.10 31.00 31.10 0.0M
2022-07-27 31.65 31.65 31.35 31.50 0.0M
2022-07-26 31.30 31.70 31.30 31.70 0.0M
2022-07-25 31.50 31.50 31.50 31.50 0.0M
2022-07-22 31.30 31.55 31.30 31.50 0.0M
2022-07-21 31.25 31.25 31.25 31.25 0.0M
2022-07-20 31.25 31.25 31.20 31.25 0.0M
2022-07-19 31.45 31.45 31.00 31.00 0.0M
2022-07-18 31.20 31.85 31.20 31.50 0.0M
2022-07-15 31.35 31.35 30.70 30.70 0.0M
2022-07-14 31.65 31.65 31.05 31.10 0.0M
2022-07-13 32.55 32.60 32.30 32.30 0.0M
2022-07-12 32.00 32.65 32.00 32.65 0.0M
2022-07-11 33.25 33.40 32.45 32.45 0.0M
2022-07-08 32.85 33.25 32.85 33.25 0.0M
2022-07-07 32.75 33.00 32.75 32.80 0.0M
2022-07-06 32.00 32.55 31.90 32.50 0.0M
2022-07-05 35.25 35.25 31.90 31.90 0.0M
2022-07-04 35.15 35.35 35.15 35.35 0.0M
2022-07-01 34.60 35.25 34.60 35.25 0.0M
2022-06-30 36.95 36.95 36.80 36.80 0.0M
2022-06-29 38.15 38.20 37.45 37.45 0.0M
2022-06-28 38.35 38.80 38.35 38.80 0.0M
2022-06-27 38.70 38.70 38.10 38.10 0.0M
2022-06-24 38.70 38.70 38.35 38.50 0.0M
2022-06-23 37.30 37.55 37.30 37.55 0.0M
2022-06-22 37.20 37.45 37.05 37.45 0.0M
2022-06-21 37.55 38.05 37.25 37.25 0.0M
2022-06-20 37.50 37.55 37.50 37.50 0.0M
2022-06-17 36.00 36.00 36.00 36.00 0.0M
2022-06-16 36.40 36.40 36.05 36.05 0.0M
2022-06-15 36.80 36.80 36.05 36.55 0.0M
2022-06-14 37.90 37.90 36.45 36.45 0.0M
2022-06-13 37.90 37.90 37.55 37.80 0.0M
2022-06-10 38.80 38.80 38.30 38.70 0.0M
2022-06-09 39.00 39.00 38.75 38.75 0.0M
2022-06-08 39.80 39.80 39.40 39.45 0.0M
2022-06-07 39.65 39.65 39.15 39.60 0.0M
2022-06-06 39.60 39.95 39.60 39.95 0.0M
2022-06-03 39.50 39.50 39.50 39.50 0.0M
2022-06-02 39.15 39.15 39.15 39.15 0.0M
2022-06-01 38.50 39.35 38.50 39.35 0.0M
2022-05-31 37.45 38.15 37.25 38.15 0.0M
2022-05-30 38.20 38.30 38.20 38.30 0.0M
2022-05-27 36.95 37.10 36.95 37.10 0.0M
2022-05-26 37.15 37.15 37.15 37.15 0.0M
2022-05-25 37.35 37.35 37.10 37.10 0.0M
2022-05-24 38.05 38.45 37.10 37.10 0.0M
2022-05-23 37.25 37.85 37.20 37.85 0.0M
2022-05-20 36.45 36.80 36.45 36.80 0.0M
2022-05-19 36.45 36.45 36.05 36.05 0.0M
2022-05-18 36.30 36.75 36.30 36.70 0.0M
2022-05-17 36.50 36.55 36.50 36.50 0.0M
2022-05-16 37.60 37.60 36.50 36.50 0.0M
2022-05-13 36.45 36.45 36.45 36.45 0.0M
2022-05-12 36.30 36.40 36.30 36.40 0.0M
2022-05-11 35.45 36.50 35.45 36.50 0.0M
2022-05-10 35.85 35.85 35.85 35.85 0.0M
2022-05-09 35.20 35.60 35.20 35.60 0.0M
2022-05-06 36.40 36.40 36.15 36.15 0.0M
2022-05-05 36.80 36.80 36.55 36.55 0.0M
2022-05-04 36.40 36.75 36.25 36.25 0.0M
2022-05-03 37.10 37.60 37.10 37.35 0.0M
2022-05-02 36.60 37.85 36.60 37.45 0.0M
2022-04-29 36.35 37.05 36.35 36.65 0.0M
2022-04-28 35.80 36.80 35.80 36.70 0.0M
2022-04-27 35.65 35.70 35.45 35.70 0.0M
2022-04-26 35.70 35.85 35.65 35.65 0.0M
2022-04-25 35.70 36.10 35.70 35.70 0.0M
2022-04-22 35.80 35.80 35.80 35.80 0.0M
2022-04-21 36.10 36.55 36.10 36.55 0.0M
2022-04-20 37.25 37.25 36.30 36.30 0.0M
2022-04-19 36.65 37.05 36.60 37.05 0.0M
2022-04-14 35.30 36.15 35.30 36.15 0.0M
2022-04-13 35.05 35.20 35.05 35.20 0.0M
2022-04-12 35.50 35.50 34.95 34.95 0.0M
2022-04-11 35.60 35.75 35.60 35.60 0.0M
2022-04-08 35.30 35.65 35.30 35.65 0.0M
2022-04-07 35.65 35.65 35.20 35.20 0.0M
2022-04-06 35.35 35.35 34.85 34.85 0.0M
2022-04-05 35.70 35.80 35.65 35.65 0.0M
2022-04-04 35.70 35.80 35.70 35.70 0.0M
2022-04-01 36.00 36.05 35.70 35.70 0.0M
2022-03-31 36.00 36.00 36.00 36.00 0.0M
2022-03-30 36.75 36.75 35.95 36.00 0.0M
2022-03-29 36.05 36.05 35.60 35.95 0.0M
2022-03-28 36.65 36.65 35.85 35.85 0.0M
2022-03-25 37.95 38.00 36.40 36.40 0.0M
2022-03-24 39.05 39.05 37.70 37.95 0.0M
2022-03-23 38.65 39.00 38.05 39.00 0.0M
2022-03-22 38.15 38.70 38.15 38.40 0.0M
2022-03-21 38.05 38.55 38.05 38.05 0.0M
2022-03-18 36.90 38.60 36.70 38.60 0.0M
2022-03-17 36.15 36.95 36.05 36.95 0.0M
2022-03-16 36.25 36.30 35.85 35.85 0.0M
2022-03-15 36.00 36.05 35.70 35.70 0.0M
2022-03-14 35.75 36.20 35.65 36.20 0.0M
2022-03-11 36.05 36.10 35.65 35.65 0.0M
2022-03-10 35.85 36.30 35.85 36.30 0.0M
2022-03-09 36.00 36.30 35.65 36.05 0.0M
2022-03-08 35.65 36.30 35.60 35.65 0.0M
2022-03-07 36.55 36.55 35.65 35.75 0.0M
2022-03-04 36.05 36.75 36.05 36.75 0.0M
2022-03-03 37.50 37.55 35.95 36.25 0.0M
2022-03-02 38.80 38.80 37.55 37.80 0.0M
2022-03-01 37.25 37.45 36.40 37.45 0.0M
2022-02-28 35.85 37.00 35.85 37.00 0.0M
2022-02-25 36.00 36.60 35.95 36.60 0.0M
2022-02-24 36.00 36.35 35.95 36.35 0.0M
2022-02-23 35.50 36.50 35.50 35.85 0.0M
2022-02-22 35.55 36.10 35.55 35.60 0.0M
2022-02-21 36.70 36.70 35.70 35.70 0.0M
2022-02-18 36.95 37.35 36.85 36.85 0.0M
2022-02-17 37.65 38.05 37.50 37.50 0.0M
2022-02-16 38.35 38.35 37.75 38.00 0.0M
2022-02-15 36.05 38.15 36.05 38.15 0.0M
2022-02-14 36.20 36.80 36.05 36.80 0.0M
2022-02-11 36.25 36.95 36.25 36.75 0.0M
2022-02-10 36.50 36.50 36.05 36.05 0.0M
2022-02-09 36.05 36.55 36.05 36.40 0.0M
2022-02-08 36.35 36.60 35.90 35.90 0.0M
2022-02-07 36.80 36.95 36.80 36.95 0.0M
2022-02-04 37.05 37.40 36.90 36.90 0.0M
2022-02-03 37.40 37.40 36.85 37.20 0.0M
2022-02-02 38.45 38.45 38.15 38.15 0.0M
2022-02-01 37.80 38.60 37.80 38.60 0.0M
2022-01-31 38.30 38.30 38.20 38.20 0.0M
2022-01-28 36.95 38.20 36.65 38.20 0.0M
2022-01-27 36.35 37.05 36.35 36.90 0.0M
2022-01-26 35.90 36.95 35.90 36.45 0.0M
2022-01-25 35.40 36.05 35.35 36.05 0.0M
2022-01-24 36.80 37.95 34.95 34.95 0.0M
2022-01-21 39.10 39.45 39.05 39.05 0.0M
2022-01-20 38.10 38.30 38.10 38.30 0.0M
2022-01-19 38.00 38.25 37.90 38.20 0.0M
2022-01-18 38.35 38.45 37.80 38.10 0.0M
2022-01-17 39.35 39.35 38.40 38.40 0.0M
2022-01-14 39.60 39.60 39.15 39.15 0.0M
2022-01-13 39.90 40.35 39.60 39.60 0.0M
2022-01-12 39.70 39.90 39.70 39.90 0.0M
2022-01-11 38.25 39.60 38.25 39.60 0.0M
2022-01-10 38.90 39.20 38.25 38.25 0.0M
2022-01-07 38.45 39.35 38.40 39.10 0.0M
2022-01-06 38.50 38.70 38.40 38.40 0.0M
2022-01-05 38.60 38.85 38.55 38.70 0.0M
2022-01-04 39.30 39.30 38.35 38.35 0.0M
2022-01-03 39.80 39.80 39.60 39.60 0.0M