Zink TR ETC EUR (B4NS)

B4NS
🏛️ Alemania →
29.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30.13 30.13 29.87 29.87 0.0M
2025-09-25 30.12 30.43 30.12 30.33 0.0M
2025-09-24 29.53 30.27 29.45 30.27 0.0M
2025-09-23 29.42 29.62 29.42 29.62 0.0M
2025-09-22 29.96 30.08 29.71 29.71 0.0M
2025-09-19 29.92 29.92 29.72 29.72 0.0M
2025-09-18 29.82 29.87 29.75 29.87 0.0M
2025-09-17 30.36 30.36 29.98 29.98 0.0M
2025-09-16 30.41 30.67 30.41 30.67 0.0M
2025-09-15 30.40 30.64 30.25 30.64 0.0M
2025-09-12 29.88 30.49 29.88 30.49 0.0M
2025-09-11 29.78 29.91 29.78 29.91 0.0M
2025-09-10 29.65 29.79 29.60 29.79 0.0M
2025-09-09 29.26 29.33 29.26 29.32 0.0M
2025-09-08 29.66 29.66 29.39 29.63 0.0M
2025-09-05 29.57 29.58 29.47 29.47 0.0M
2025-09-04 29.51 29.57 29.33 29.57 0.0M
2025-09-03 29.77 29.80 29.67 29.67 0.0M
2025-09-02 29.38 29.84 29.38 29.84 0.0M
2025-09-01 29.14 29.26 29.12 29.26 0.0M
2025-08-29 28.90 29.15 28.90 29.00 0.0M
2025-08-28 28.81 28.81 28.61 28.72 0.0M
2025-08-27 29.06 29.06 28.70 28.70 0.0M
2025-08-26 29.06 29.10 28.88 29.10 0.0M
2025-08-22 28.82 28.99 28.82 28.99 0.0M
2025-08-21 28.70 28.70 28.59 28.67 0.0M
2025-08-20 28.74 28.77 28.70 28.77 0.0M
2025-08-19 28.64 28.64 28.53 28.55 0.0M
2025-08-18 28.67 28.67 28.66 28.66 0.0M
2025-08-15 29.24 29.24 28.74 28.74 0.0M
2025-08-14 29.01 29.44 29.01 29.44 0.0M
2025-08-13 29.31 29.31 29.08 29.08 0.0M
2025-08-12 29.35 29.36 29.34 29.36 0.0M
2025-08-11 29.25 29.29 29.10 29.29 0.0M
2025-08-08 29.08 29.19 29.08 29.19 0.0M
2025-08-07 29.02 29.14 29.02 29.14 0.0M
2025-08-06 28.80 28.95 28.80 28.89 0.0M
2025-08-05 28.97 28.97 28.73 28.73 0.0M
2025-08-04 28.48 28.67 28.48 28.67 0.0M
2025-08-01 28.99 28.99 28.47 28.47 0.0M
2025-07-31 29.18 29.18 29.13 29.13 0.0M
2025-07-30 29.26 29.28 29.22 29.28 0.0M
2025-07-29 29.39 29.39 29.29 29.36 0.0M
2025-07-28 29.00 29.28 29.00 29.28 0.0M
2025-07-25 29.24 29.28 29.06 29.06 0.0M
2025-07-24 29.55 29.55 29.15 29.15 0.0M
2025-07-23 29.39 29.47 29.39 29.47 0.0M
2025-07-22 29.30 29.41 29.18 29.41 0.0M
2025-07-21 29.54 29.54 29.25 29.25 0.0M
2025-07-18 28.57 29.14 28.57 29.14 0.0M
2025-07-17 27.95 28.41 27.95 28.41 0.0M
2025-07-16 27.87 27.91 27.77 27.91 0.0M
2025-07-15 27.94 27.96 27.87 27.96 0.0M
2025-07-14 28.23 28.23 28.02 28.11 0.0M
2025-07-11 28.60 28.60 28.17 28.17 0.0M
2025-07-10 28.38 28.63 28.38 28.58 0.0M
2025-07-09 27.90 28.16 27.90 28.16 0.0M
2025-07-08 27.57 27.91 27.57 27.91 0.0M
2025-07-07 27.60 27.62 27.46 27.46 0.0M
2025-07-04 28.04 28.04 27.79 27.79 0.0M
2025-07-03 27.94 28.09 27.94 28.09 0.0M
2025-07-02 27.58 28.11 27.58 28.11 0.0M
2025-07-01 27.93 27.93 27.69 27.69 0.0M
2025-06-30 28.39 28.39 28.11 28.11 0.0M
2025-06-27 28.52 28.52 28.30 28.52 0.0M
2025-06-26 28.08 28.40 28.08 28.40 0.0M
2025-06-25 28.00 28.00 27.87 27.87 0.0M
2025-06-24 27.82 28.04 27.74 27.74 0.0M
2025-06-23 27.65 28.00 27.65 27.96 0.0M
2025-06-20 27.40 27.46 27.40 27.42 0.0M
2025-06-19 27.40 27.67 27.40 27.67 0.0M
2025-06-18 27.65 27.65 27.46 27.46 0.0M
2025-06-17 27.54 27.54 27.44 27.47 0.0M
2025-06-16 27.38 27.50 27.38 27.46 0.0M
2025-06-13 27.15 27.24 26.92 27.24 0.0M
2025-06-12 27.80 27.80 27.34 27.41 0.0M
2025-06-11 28.27 28.27 27.73 27.73 0.0M
2025-06-10 27.86 27.95 27.86 27.95 0.0M
2025-06-09 27.93 27.93 27.72 27.88 0.0M
2025-06-06 28.25 28.25 28.03 28.11 0.0M
2025-06-05 28.40 28.43 28.17 28.17 0.0M
2025-06-04 28.73 28.73 28.38 28.38 0.0M
2025-06-03 28.07 28.54 28.07 28.54 0.0M
2025-06-02 27.83 28.34 27.80 28.34 0.0M
2025-05-30 28.15 28.16 27.71 27.71 0.0M
2025-05-29 28.88 28.88 28.25 28.25 0.0M
2025-05-28 28.50 28.71 28.50 28.56 0.0M
2025-05-27 28.39 28.69 28.39 28.69 0.0M
2025-05-26 28.55 28.60 28.55 28.60 0.0M
2025-05-23 28.59 28.62 28.53 28.62 0.0M
2025-05-22 28.35 28.70 28.35 28.70 0.0M
2025-05-21 28.90 29.09 28.44 28.44 0.0M
2025-05-20 28.42 28.88 28.42 28.88 0.0M
2025-05-19 28.88 28.88 28.54 28.54 0.0M
2025-05-16 28.95 29.00 28.94 29.00 0.0M
2025-05-15 29.35 29.35 29.10 29.24 0.0M
2025-05-14 29.33 29.60 29.33 29.60 0.0M
2025-05-13 29.02 29.04 28.86 29.04 0.0M
2025-05-12 28.94 29.32 28.94 28.96 0.0M
2025-05-09 28.01 28.28 28.01 28.28 0.0M
2025-05-08 27.70 28.04 27.70 27.89 0.0M
2025-05-07 27.71 27.77 27.69 27.69 0.0M
2025-05-06 28.01 28.01 27.84 27.84 0.0M
2025-05-02 27.73 27.73 27.55 27.55 0.0M
2025-04-30 27.81 27.88 27.47 27.47 0.0M
2025-04-29 28.01 28.10 27.93 27.93 0.0M
2025-04-28 27.96 27.98 27.83 27.83 0.0M
2025-04-25 28.47 28.47 28.03 28.03 0.0M
2025-04-24 28.23 28.56 28.23 28.48 0.0M
2025-04-23 27.89 27.93 27.89 27.91 0.0M
2025-04-22 27.17 27.29 27.17 27.20 0.0M
2025-04-17 27.40 27.40 27.11 27.24 0.0M
2025-04-16 27.33 27.35 27.21 27.35 0.0M
2025-04-15 28.06 28.06 27.86 27.86 0.0M
2025-04-14 28.29 28.29 27.95 27.95 0.0M
2025-04-11 28.26 28.34 28.13 28.13 0.0M
2025-04-10 29.03 29.03 28.43 28.43 0.0M
2025-04-09 27.54 27.88 27.54 27.88 0.0M
2025-04-08 28.59 28.59 28.28 28.28 0.0M
2025-04-07 28.74 28.90 28.65 28.90 0.0M
2025-04-04 29.19 29.19 29.07 29.11 0.0M
2025-04-03 30.10 30.10 29.53 29.53 0.0M
2025-04-02 31.35 31.35 30.82 30.82 0.0M
2025-04-01 31.83 31.83 31.44 31.44 0.0M
2025-03-31 31.62 31.77 31.49 31.77 0.0M
2025-03-28 32.06 32.06 31.75 31.75 0.0M
2025-03-27 32.89 32.89 32.29 32.29 0.0M
2025-03-26 32.95 33.01 32.73 33.01 0.0M
2025-03-25 33.10 33.10 33.01 33.08 0.0M
2025-03-24 32.79 32.93 32.79 32.81 0.0M
2025-03-21 32.40 32.50 32.27 32.50 0.0M
2025-03-20 32.39 32.44 32.31 32.31 0.0M
2025-03-19 32.61 32.61 32.29 32.29 0.0M
2025-03-18 32.25 32.55 32.25 32.55 0.0M
2025-03-17 32.85 32.88 32.49 32.49 0.0M
2025-03-14 32.97 32.97 32.84 32.84 0.0M
2025-03-13 32.31 32.71 32.31 32.71 0.0M
2025-03-12 32.14 32.70 32.14 32.19 0.0M
2025-03-11 31.61 32.06 31.61 32.06 0.0M
2025-03-10 31.87 31.87 31.68 31.68 0.0M
2025-03-07 32.20 32.21 31.98 31.98 0.0M
2025-03-06 32.38 32.49 32.38 32.49 0.0M
2025-03-05 32.01 32.17 32.01 32.14 0.0M
2025-03-04 32.17 32.19 32.08 32.08 0.0M
2025-03-03 32.52 32.56 32.52 32.56 0.0M
2025-02-28 32.11 32.44 32.10 32.26 0.0M
2025-02-27 32.46 32.51 32.42 32.42 0.0M
2025-02-26 32.38 32.40 32.18 32.18 0.0M
2025-02-25 32.45 32.62 32.16 32.16 0.0M
2025-02-24 33.16 33.16 32.71 32.71 0.0M
2025-02-21 33.27 33.64 33.27 33.64 0.0M
2025-02-20 33.56 33.56 33.51 33.51 0.0M
2025-02-19 33.26 33.29 33.20 33.20 0.0M
2025-02-18 32.89 33.18 32.89 33.18 0.0M
2025-02-17 32.77 32.99 32.75 32.99 0.0M
2025-02-14 33.21 33.26 32.56 32.56 0.0M
2025-02-13 33.05 33.05 32.80 32.80 0.0M
2025-02-12 33.19 33.25 33.19 33.25 0.0M
2025-02-11 33.10 33.10 32.70 32.80 0.0M
2025-02-10 33.14 33.23 33.07 33.23 0.0M
2025-02-07 33.17 33.24 33.04 33.04 0.0M
2025-02-06 32.72 32.72 32.64 32.68 0.0M
2025-02-05 32.29 32.29 32.03 32.08 0.0M
2025-02-04 32.54 32.78 32.54 32.57 0.0M
2025-02-03 32.13 32.66 32.06 32.66 0.0M
2025-01-31 32.09 32.09 31.67 31.67 0.0M
2025-01-30 32.06 32.35 32.06 32.23 0.0M
2025-01-29 31.85 32.15 31.85 32.15 0.0M
2025-01-28 32.26 32.36 32.03 32.03 0.0M
2025-01-27 32.47 32.60 32.47 32.60 0.0M
2025-01-24 33.24 33.24 32.38 32.38 0.0M
2025-01-23 33.03 33.22 32.95 32.95 0.0M
2025-01-22 33.35 33.51 33.35 33.51 0.0M
2025-01-21 34.12 34.12 33.73 33.73 0.0M
2025-01-20 34.47 34.47 34.20 34.34 0.0M
2025-01-17 34.06 34.45 34.06 34.45 0.0M
2025-01-16 33.66 33.66 33.60 33.64 0.0M
2025-01-15 33.02 33.61 33.02 33.61 0.0M
2025-01-14 33.71 33.85 33.53 33.53 0.0M
2025-01-13 34.04 34.13 33.85 33.85 0.0M
2025-01-10 33.63 33.86 33.63 33.82 0.0M
2025-01-09 33.13 33.48 33.13 33.36 0.0M
2025-01-08 33.21 33.27 33.05 33.05 0.0M
2025-01-07 33.50 33.50 33.33 33.43 0.0M
2025-01-06 33.77 33.77 33.72 33.72 0.0M
2025-01-03 34.26 34.26 33.82 33.88 0.0M
2025-01-02 34.89 34.89 34.45 34.48 0.0M