ZEAL Network SE TIMA
XETR · Almanya · Tüketici Hizmetleri
€40,10-1,00 (-%2,43)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |