Zebra

ZBRA
🏛️ Deutschland →
254.00
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 256.00 256.00 253.60 254.00 0.0M
2025-09-26 258.00 258.00 254.50 256.50 0.0M
2025-09-25 262.00 262.00 258.30 258.80 0.0M
2025-09-24 262.80 263.40 262.80 263.40 0.0M
2025-09-23 266.30 273.10 265.40 265.40 0.0M
2025-09-22 272.30 272.30 269.60 269.60 0.0M
2025-09-19 275.50 275.50 268.70 268.70 0.0M
2025-09-18 268.80 274.10 268.20 274.10 0.0M
2025-09-17 267.60 269.70 267.60 269.70 0.0M
2025-09-16 271.70 271.70 271.50 271.50 0.0M
2025-09-15 267.70 271.60 265.40 271.60 0.0M
2025-09-12 268.60 270.50 267.00 268.20 0.0M
2025-09-11 261.50 267.30 260.90 267.30 0.0M
2025-09-10 266.10 269.30 263.40 263.40 0.0M
2025-09-09 266.50 266.60 265.10 265.10 0.0M
2025-09-08 267.10 269.90 265.20 268.70 0.0M
2025-09-05 266.20 267.80 265.30 267.80 0.0M
2025-09-04 263.80 267.40 263.80 267.40 0.0M
2025-09-03 264.70 264.70 260.20 260.20 0.0M
2025-09-02 269.00 270.30 263.90 264.20 0.0M
2025-09-01 271.50 271.60 269.50 270.40 0.0M
2025-08-29 273.80 274.90 273.80 274.90 0.0M
2025-08-28 276.60 276.60 276.10 276.10 0.0M
2025-08-27 276.30 276.30 276.30 276.30 0.0M
2025-08-26 273.60 277.00 272.90 276.90 0.0M
2025-08-25 276.00 277.40 274.40 277.40 0.0M
2025-08-22 267.30 275.70 265.50 275.70 0.0M
2025-08-21 261.40 261.50 261.40 261.50 0.0M
2025-08-20 262.20 262.50 259.30 259.30 0.0M
2025-08-19 272.50 272.50 269.00 269.00 0.0M
2025-08-18 272.00 275.50 270.30 275.50 0.0M
2025-08-15 282.20 282.50 275.20 275.20 0.0M
2025-08-14 287.90 290.10 284.20 284.20 0.0M
2025-08-13 279.80 287.10 279.40 286.20 0.0M
2025-08-12 268.30 275.90 267.90 275.20 0.0M
2025-08-11 273.30 275.00 267.10 268.00 0.0M
2025-08-08 271.20 275.70 271.20 274.80 0.0M
2025-08-07 266.10 273.30 265.80 269.10 0.0M
2025-08-06 261.10 262.20 259.20 261.40 0.0M
2025-08-05 302.00 318.80 261.10 261.30 0.0M
2025-08-04 289.70 295.10 289.40 294.80 0.0M
2025-08-01 295.70 295.70 277.00 280.90 0.0M
2025-07-31 294.20 302.80 291.90 298.00 0.0M
2025-07-30 288.50 293.00 288.50 293.00 0.0M
2025-07-29 291.70 291.90 286.30 287.90 0.0M
2025-07-28 286.20 288.30 286.20 287.80 0.0M
2025-07-25 282.90 286.00 282.40 286.00 0.0M
2025-07-24 287.20 287.40 283.50 283.50 0.0M
2025-07-23 281.30 286.00 281.30 285.50 0.0M
2025-07-22 279.30 281.60 279.30 281.60 0.0M
2025-07-21 284.60 286.00 282.30 282.30 0.0M
2025-07-18 282.60 282.60 282.60 282.60 0.0M
2025-07-17 277.00 282.60 277.00 282.60 0.0M
2025-07-16 273.60 276.00 269.00 272.90 0.0M
2025-07-15 278.00 279.70 275.00 275.00 0.0M
2025-07-14 278.00 279.20 274.20 276.80 0.0M
2025-07-11 280.00 280.00 280.00 280.00 0.0M
2025-07-10 278.30 287.50 278.30 283.70 0.0M
2025-07-09 274.40 277.10 273.40 277.10 0.0M
2025-07-08 269.10 275.20 269.10 275.20 0.0M
2025-07-07 277.10 278.60 270.90 270.90 0.0M
2025-07-04 277.30 278.10 274.20 276.70 0.0M
2025-07-03 271.00 277.70 271.00 277.70 0.0M
2025-07-02 267.10 271.80 267.10 270.10 0.0M
2025-07-01 262.10 270.00 259.30 268.00 0.0M
2025-06-30 265.20 266.00 262.30 262.30 0.0M
2025-06-27 263.40 265.90 263.40 264.00 0.0M
2025-06-26 260.00 263.40 260.00 263.40 0.0M
2025-06-25 256.50 258.50 256.50 258.20 0.0M
2025-06-24 256.80 257.10 256.30 256.50 0.0M
2025-06-23 254.30 257.20 252.00 254.50 0.0M
2025-06-20 252.00 255.40 252.00 255.40 0.0M
2025-06-19 253.10 253.10 253.10 253.10 0.0M
2025-06-18 251.20 258.20 250.80 258.20 0.0M
2025-06-17 251.70 254.30 250.90 254.30 0.0M
2025-06-16 246.20 248.30 245.10 248.30 0.0M
2025-06-13 250.90 251.00 247.10 249.10 0.0M
2025-06-12 253.70 253.70 250.40 251.00 0.0M
2025-06-11 260.90 260.90 259.60 259.60 0.0M
2025-06-10 261.10 261.10 260.00 260.60 0.0M
2025-06-09 257.30 263.40 257.30 262.50 0.0M
2025-06-06 259.20 259.70 257.90 257.90 0.0M
2025-06-05 256.00 256.10 252.70 256.10 0.0M
2025-06-04 258.00 258.00 255.00 255.00 0.0M
2025-06-03 248.60 253.20 248.10 253.20 0.0M
2025-06-02 254.50 254.50 248.80 249.50 0.0M
2025-05-30 257.10 257.20 251.50 251.50 0.0M
2025-05-29 263.10 263.10 255.90 255.90 0.0M
2025-05-28 261.20 261.20 258.30 258.60 0.0M
2025-05-27 253.00 253.10 252.30 253.10 0.0M
2025-05-26 252.10 253.50 252.00 253.30 0.0M
2025-05-23 255.70 256.30 248.90 248.90 0.0M
2025-05-22 256.80 256.80 254.80 256.40 0.0M
2025-05-21 258.90 261.50 253.80 256.80 0.0M
2025-05-20 263.30 265.20 263.30 264.40 0.0M
2025-05-19 266.90 266.90 262.50 263.30 0.0M
2025-05-16 265.00 268.90 265.00 267.40 0.0M
2025-05-15 266.90 266.90 263.50 266.90 0.0M
2025-05-14 271.00 271.00 265.00 266.50 0.0M
2025-05-13 270.30 273.40 268.50 271.50 0.0M
2025-05-12 242.30 270.70 242.30 268.80 0.0M
2025-05-09 236.70 238.30 236.70 238.30 0.0M
2025-05-08 229.10 237.20 228.70 237.20 0.0M
2025-05-07 221.10 228.20 220.80 228.20 0.0M
2025-05-06 221.40 221.40 217.40 217.40 0.0M
2025-05-05 226.10 226.40 223.70 224.10 0.0M
2025-05-02 221.00 228.10 219.90 228.10 0.0M
2025-04-30 224.10 225.80 219.10 219.10 0.0M
2025-04-29 214.90 232.00 214.90 228.20 0.0M
2025-04-28 217.60 219.10 212.70 212.70 0.0M
2025-04-25 215.10 216.30 214.60 214.80 0.0M
2025-04-24 207.20 214.50 204.60 214.50 0.0M
2025-04-23 203.50 216.70 203.20 208.20 0.0M
2025-04-22 194.00 197.00 193.20 195.30 0.0M
2025-04-17 199.30 200.50 199.25 200.00 0.0M
2025-04-16 197.20 200.00 195.55 197.90 0.0M
2025-04-15 206.00 207.00 203.10 203.20 0.0M
2025-04-14 208.00 208.50 199.50 203.50 0.0M
2025-04-11 199.45 202.20 192.40 202.20 0.0M
2025-04-10 221.10 223.90 199.90 201.70 0.0M
2025-04-09 190.95 196.00 185.30 195.95 0.0M
2025-04-08 208.60 210.50 195.00 195.00 0.0M
2025-04-07 191.90 212.50 191.90 202.80 0.0M
2025-04-04 214.50 215.60 191.00 203.00 0.0M
2025-04-03 252.30 254.00 217.60 217.60 0.0M
2025-04-02 261.10 264.90 259.20 264.90 0.0M
2025-04-01 262.00 262.40 261.00 261.00 0.0M
2025-03-31 258.50 260.50 254.30 260.30 0.0M
2025-03-28 264.00 264.00 256.50 258.20 0.0M
2025-03-27 266.60 267.70 262.20 263.50 0.0M
2025-03-26 270.00 270.00 266.80 266.80 0.0M
2025-03-25 276.10 276.10 269.30 269.30 0.0M
2025-03-24 273.00 276.40 271.20 276.40 0.0M
2025-03-21 262.30 265.40 259.00 265.40 0.0M
2025-03-20 263.10 265.70 260.10 260.10 0.0M
2025-03-19 261.00 264.10 260.80 264.10 0.0M
2025-03-18 259.70 261.40 258.00 258.00 0.0M
2025-03-17 254.00 262.30 254.00 262.20 0.0M
2025-03-14 253.30 255.40 252.20 255.40 0.0M
2025-03-13 256.30 259.40 252.10 252.10 0.0M
2025-03-12 260.10 263.40 258.00 258.00 0.0M
2025-03-11 260.20 260.90 256.20 257.70 0.0M
2025-03-10 269.40 269.40 263.10 263.10 0.0M
2025-03-07 272.10 273.60 265.60 269.00 0.0M
2025-03-06 279.90 280.00 274.80 274.80 0.0M
2025-03-05 280.70 281.80 268.00 281.80 0.0M
2025-03-04 291.80 291.80 281.50 282.10 0.0M
2025-03-03 301.30 303.10 291.90 291.90 0.0M
2025-02-28 299.80 299.80 297.00 297.00 0.0M
2025-02-27 305.20 308.20 302.50 303.30 0.0M
2025-02-26 296.60 306.40 295.40 304.60 0.0M
2025-02-25 294.10 296.10 293.10 294.70 0.0M
2025-02-24 296.30 299.40 296.00 296.70 0.0M
2025-02-21 307.20 308.80 294.20 294.20 0.0M
2025-02-20 309.10 311.90 303.80 306.00 0.0M
2025-02-19 318.30 319.80 308.80 310.60 0.0M
2025-02-18 304.90 317.00 304.00 317.00 0.0M
2025-02-17 305.80 305.80 303.10 305.40 0.0M
2025-02-14 307.00 308.00 299.20 303.10 0.0M
2025-02-13 340.50 340.50 307.50 311.00 0.0M
2025-02-12 340.60 343.60 337.50 342.50 0.0M
2025-02-11 345.30 345.30 342.10 343.80 0.0M
2025-02-10 352.90 360.00 347.10 348.70 0.0M
2025-02-07 361.60 365.30 344.70 344.70 0.0M
2025-02-06 372.90 375.80 365.60 365.60 0.0M
2025-02-05 365.00 374.00 363.60 371.30 0.0M
2025-02-04 373.20 375.00 370.80 370.90 0.0M
2025-02-03 373.50 377.70 368.70 377.70 0.0M
2025-01-31 381.80 385.00 378.30 378.50 0.0M
2025-01-30 384.00 386.20 379.00 379.00 0.0M
2025-01-29 392.40 392.40 385.30 385.30 0.0M
2025-01-28 380.00 388.40 380.00 388.00 0.0M
2025-01-27 385.60 388.00 365.00 380.00 0.0M
2025-01-24 400.20 403.00 395.10 395.10 0.0M
2025-01-23 404.10 404.10 401.00 402.10 0.0M
2025-01-22 402.80 412.30 402.80 405.70 0.0M
2025-01-21 398.30 400.20 393.10 400.20 0.0M
2025-01-20 396.00 403.00 394.00 400.00 0.0M
2025-01-17 392.90 394.90 390.60 394.90 0.0M
2025-01-16 391.40 392.90 389.40 392.90 0.0M
2025-01-15 382.30 392.80 381.30 387.10 0.0M
2025-01-14 372.70 375.60 372.70 373.00 0.0M
2025-01-13 376.80 376.80 371.20 371.20 0.0M
2025-01-10 383.90 383.90 371.70 373.90 0.0M
2025-01-09 383.90 383.90 383.10 383.10 0.0M
2025-01-08 386.80 386.80 384.00 386.80 0.0M
2025-01-07 378.10 385.60 378.10 385.60 0.0M
2025-01-06 381.90 385.00 380.10 380.30 0.0M
2025-01-03 373.40 373.90 372.60 373.90 0.0M
2025-01-02 372.70 378.90 372.60 373.80 0.0M