Zscaler

ZS
🏛️ Deutschland →
252.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 246.40 253.10 244.35 252.35 0.0M
2025-09-25 243.40 246.25 239.50 246.25 0.0M
2025-09-24 244.45 247.70 241.00 241.85 0.0M
2025-09-23 246.05 248.60 244.10 244.10 0.0M
2025-09-22 251.60 251.65 244.10 247.35 0.0M
2025-09-19 248.45 250.35 246.80 250.35 0.0M
2025-09-18 240.10 246.25 237.95 245.85 0.0M
2025-09-17 237.20 240.90 236.00 237.20 0.0M
2025-09-16 243.75 244.70 235.00 237.60 0.0M
2025-09-15 242.75 245.55 241.20 241.65 0.0M
2025-09-12 245.95 246.10 241.05 241.30 0.0M
2025-09-11 240.00 249.35 238.15 244.35 0.0M
2025-09-10 240.45 245.00 238.05 238.05 0.0M
2025-09-09 238.95 241.90 238.05 240.25 0.0M
2025-09-08 235.15 238.65 232.05 238.65 0.0M
2025-09-05 229.55 232.00 227.55 231.35 0.0M
2025-09-04 232.90 233.35 226.35 229.90 0.0M
2025-09-03 239.15 244.40 224.00 232.25 0.0M
2025-09-02 240.00 244.50 231.15 236.50 0.0M
2025-09-01 238.05 239.10 235.95 238.95 0.0M
2025-08-29 241.10 244.30 235.70 236.20 0.0M
2025-08-28 234.20 242.60 232.45 241.00 0.0M
2025-08-27 229.45 235.25 229.40 234.20 0.0M
2025-08-26 230.40 233.10 228.80 229.05 0.0M
2025-08-25 232.05 234.55 229.90 233.45 0.0M
2025-08-22 232.95 235.00 232.50 232.50 0.0M
2025-08-21 234.00 236.40 231.80 232.20 0.0M
2025-08-20 234.35 236.70 231.75 235.75 0.0M
2025-08-19 238.15 239.35 235.75 235.90 0.0M
2025-08-18 234.05 237.45 234.05 237.45 0.0M
2025-08-15 232.05 233.55 231.65 232.50 0.0M
2025-08-14 238.75 238.75 231.70 233.90 0.0M
2025-08-13 234.65 238.85 234.65 236.10 0.0M
2025-08-12 232.35 235.80 232.35 234.95 0.0M
2025-08-11 230.10 237.85 229.80 233.35 0.0M
2025-08-08 234.00 236.25 230.50 231.15 0.0M
2025-08-07 247.25 252.00 228.55 232.80 0.0M
2025-08-06 245.00 247.00 242.45 247.00 0.0M
2025-08-05 248.95 248.95 243.35 244.20 0.0M
2025-08-04 244.35 246.95 240.80 246.95 0.0M
2025-08-01 250.65 250.65 237.25 241.95 0.0M
2025-07-31 253.55 255.25 250.00 250.00 0.0M
2025-07-30 250.40 253.25 248.20 251.50 0.0M
2025-07-29 251.25 254.00 248.00 250.90 0.0M
2025-07-28 244.05 249.80 244.05 249.60 0.0M
2025-07-25 241.25 246.35 240.75 245.25 0.0M
2025-07-24 240.15 241.90 238.80 241.90 0.0M
2025-07-23 244.30 244.85 239.20 240.65 0.0M
2025-07-22 246.10 248.65 243.20 244.55 0.0M
2025-07-21 247.50 250.00 244.40 246.40 0.0M
2025-07-18 245.60 247.55 243.80 247.00 0.0M
2025-07-17 248.00 249.95 246.70 247.00 0.0M
2025-07-16 249.05 250.45 243.30 248.20 0.0M
2025-07-15 249.15 251.80 246.75 249.30 0.0M
2025-07-14 248.45 252.45 240.00 249.55 0.0M
2025-07-11 254.40 255.50 247.60 248.05 0.0M
2025-07-10 270.30 270.95 254.50 254.50 0.0M
2025-07-09 265.25 270.60 264.00 269.60 0.0M
2025-07-08 268.35 271.85 262.70 266.05 0.0M
2025-07-07 264.45 270.00 262.90 268.45 0.0M
2025-07-04 265.75 265.75 262.40 262.40 0.0M
2025-07-03 262.95 269.30 259.85 268.50 0.0M
2025-07-02 262.55 264.00 260.50 261.60 0.0M
2025-07-01 266.75 268.80 257.00 259.00 0.0M
2025-06-30 271.35 272.60 256.60 265.15 0.0M
2025-06-27 267.70 270.65 266.90 269.35 0.0M
2025-06-26 268.75 270.95 266.40 268.30 0.0M
2025-06-25 266.25 272.50 264.95 267.20 0.0M
2025-06-24 269.70 271.45 265.00 266.05 0.0M
2025-06-23 261.30 269.25 261.10 267.85 0.0M
2025-06-20 264.75 267.50 260.35 262.00 0.0M
2025-06-19 264.25 264.25 260.30 263.25 0.0M
2025-06-18 269.10 269.65 263.25 266.35 0.0M
2025-06-17 263.90 268.00 260.30 267.70 0.0M
2025-06-16 260.95 266.50 260.95 264.00 0.0M
2025-06-13 255.85 265.95 253.00 261.50 0.0M
2025-06-12 258.30 263.55 255.65 260.35 0.0M
2025-06-11 259.20 263.55 258.50 260.00 0.0M
2025-06-10 263.15 265.35 259.35 260.60 0.0M
2025-06-09 263.70 267.15 263.15 264.80 0.0M
2025-06-06 262.80 269.15 261.75 265.60 0.0M
2025-06-05 261.25 265.30 259.25 262.65 0.0M
2025-06-04 257.15 266.25 255.35 260.10 0.0M
2025-06-03 255.00 261.50 253.95 259.65 0.0M
2025-06-02 242.30 256.95 238.65 255.80 0.0M
2025-05-30 229.00 242.70 227.00 242.70 0.0M
2025-05-29 228.25 228.95 219.45 222.10 0.0M
2025-05-28 225.95 228.10 223.65 225.70 0.0M
2025-05-27 224.55 228.45 223.80 226.70 0.0M
2025-05-26 224.05 227.75 224.05 225.40 0.0M
2025-05-23 222.10 225.10 217.30 223.55 0.0M
2025-05-22 221.05 225.45 219.35 225.45 0.0M
2025-05-21 219.45 223.60 216.75 219.40 0.0M
2025-05-20 223.00 224.25 222.00 223.20 0.0M
2025-05-19 220.25 225.95 220.00 224.95 0.0M
2025-05-16 218.45 226.55 218.45 225.30 0.0M
2025-05-15 216.80 220.00 214.45 219.85 0.0M
2025-05-14 218.55 220.00 216.00 218.20 0.0M
2025-05-13 215.25 220.80 215.25 219.30 0.0M
2025-05-12 210.35 220.00 210.00 216.95 0.0M
2025-05-09 206.85 208.00 202.15 207.00 0.0M
2025-05-08 206.80 208.95 204.55 208.65 0.0M
2025-05-07 205.85 207.50 204.10 207.50 0.0M
2025-05-06 204.60 206.15 202.35 205.85 0.0M
2025-05-05 202.95 208.30 198.90 205.80 0.0M
2025-05-02 200.95 204.85 199.12 203.45 0.0M
2025-04-30 196.46 199.50 192.40 199.50 0.0M
2025-04-29 192.34 197.00 191.12 197.00 0.0M
2025-04-28 189.32 194.26 188.50 192.68 0.0M
2025-04-25 186.60 190.00 184.76 190.00 0.0M
2025-04-24 175.04 185.86 174.06 184.44 0.0M
2025-04-23 178.00 180.28 176.30 176.54 0.0M
2025-04-22 170.00 172.50 169.32 169.32 0.0M
2025-04-17 181.04 181.20 177.02 177.02 0.0M
2025-04-16 175.46 180.26 174.00 174.80 0.0M
2025-04-15 177.50 181.44 175.48 181.44 0.0M
2025-04-14 178.14 179.00 173.46 176.32 0.0M
2025-04-11 176.22 177.04 168.70 175.00 0.0M
2025-04-10 182.00 182.00 169.34 169.34 0.0M
2025-04-09 157.04 183.40 157.04 181.70 0.0M
2025-04-08 166.80 172.84 160.68 160.68 0.0M
2025-04-07 150.14 168.32 138.00 168.32 0.0M
2025-04-04 173.82 174.82 157.78 159.76 0.0M
2025-04-03 186.00 186.00 170.10 174.70 0.0M
2025-04-02 185.10 191.00 181.58 189.66 0.0M
2025-04-01 184.00 185.58 181.84 184.14 0.0M
2025-03-31 188.00 188.50 178.64 182.82 0.0M
2025-03-28 192.50 193.92 188.00 190.60 0.0M
2025-03-27 197.00 197.00 191.00 193.46 0.0M
2025-03-26 199.82 200.05 195.48 195.48 0.0M
2025-03-25 192.34 200.30 192.34 200.30 0.0M
2025-03-24 190.24 194.32 190.24 192.00 0.0M
2025-03-21 187.38 189.58 186.64 189.58 0.0M
2025-03-20 189.22 189.22 186.34 187.70 0.0M
2025-03-19 184.60 187.54 184.38 186.82 0.0M
2025-03-18 183.42 184.48 181.76 182.12 0.0M
2025-03-17 180.06 186.10 180.04 184.00 0.0M
2025-03-14 175.96 181.10 175.94 181.06 0.0M
2025-03-13 181.06 182.14 171.84 175.38 0.0M
2025-03-12 183.30 187.38 179.44 182.04 0.0M
2025-03-11 179.78 185.70 178.54 183.56 0.0M
2025-03-10 191.26 191.26 178.50 179.92 0.0M
2025-03-07 188.70 191.00 183.18 190.38 0.0M
2025-03-06 190.28 194.48 185.98 187.80 0.0M
2025-03-05 182.62 183.70 176.02 182.14 0.0M
2025-03-04 180.00 182.94 175.32 182.32 0.0M
2025-03-03 189.78 190.72 179.18 179.38 0.0M
2025-02-28 184.02 187.50 184.00 187.50 0.0M
2025-02-27 187.58 190.96 187.58 188.08 0.0M
2025-02-26 186.04 188.62 183.92 185.78 0.0M
2025-02-25 186.98 188.90 179.74 184.00 0.0M
2025-02-24 189.16 191.34 182.18 188.38 0.0M
2025-02-21 196.30 198.72 188.56 189.00 0.0M
2025-02-20 205.95 205.95 192.62 195.00 0.0M
2025-02-19 206.50 208.85 201.75 205.95 0.0M
2025-02-18 203.15 207.65 202.05 207.65 0.0M
2025-02-17 204.50 204.50 202.30 202.35 0.0M
2025-02-14 205.20 205.30 200.75 203.85 0.0M
2025-02-13 204.20 205.00 200.40 205.00 0.0M
2025-02-12 200.90 202.30 197.78 202.20 0.0M
2025-02-11 204.50 205.95 200.70 202.80 0.0M
2025-02-10 199.28 206.00 199.14 206.00 0.0M
2025-02-07 197.56 202.05 197.56 198.36 0.0M
2025-02-06 197.00 198.98 194.34 195.34 0.0M
2025-02-05 193.60 196.56 193.34 196.56 0.0M
2025-02-04 195.20 196.00 192.20 196.00 0.0M
2025-02-03 192.62 196.46 190.02 194.98 0.0M
2025-01-31 195.74 199.50 194.00 194.00 0.0M
2025-01-30 192.26 195.66 191.56 195.06 0.0M
2025-01-29 195.80 198.48 192.84 193.78 0.0M
2025-01-28 185.00 196.46 183.06 194.78 0.0M
2025-01-27 181.52 187.10 173.82 181.96 0.0M
2025-01-24 182.36 186.34 182.36 184.76 0.0M
2025-01-23 185.94 185.94 182.50 185.00 0.0M
2025-01-22 187.18 187.18 184.04 184.86 0.0M
2025-01-21 182.02 184.28 182.00 183.30 0.0M
2025-01-20 183.00 184.14 182.02 182.30 0.0M
2025-01-17 182.82 186.98 181.52 183.54 0.0M
2025-01-16 184.18 187.36 182.12 182.12 0.0M
2025-01-15 180.30 185.04 179.02 184.70 0.0M
2025-01-14 184.02 184.02 178.20 179.30 0.0M
2025-01-13 185.86 185.86 182.12 182.88 0.0M
2025-01-10 181.58 187.26 178.26 185.32 0.0M
2025-01-09 180.18 181.56 180.18 180.38 0.0M
2025-01-08 177.36 184.08 177.02 181.66 0.0M
2025-01-07 181.40 182.52 177.34 177.34 0.0M
2025-01-06 181.02 182.44 179.24 180.96 0.0M
2025-01-03 175.50 181.04 175.50 180.26 0.0M
2025-01-02 174.12 177.92 174.12 177.12 0.0M