Deutsche Märkte öffnen in 5 Stunden 7 Minuten

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
23,25-0,43 (-1,82%)
Börsenschluss: 05:35PM CEST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 202423,6223,7923,2523,2523,251.008.196
22. Mai 202423,7424,0723,6123,6823,681.059.922
21. Mai 202424,0524,1723,9023,9623,96682.077
20. Mai 202424,1324,5623,7224,2724,27866.997
17. Mai 202425,0225,1624,0624,3124,311.537.368
16. Mai 202425,2525,6624,9925,2525,251.150.498
15. Mai 202424,5725,0424,2825,0125,011.009.585
14. Mai 202424,8524,9624,2624,6524,65939.777
13. Mai 202425,0025,2024,3924,7524,75861.843
10. Mai 202425,2025,4524,9525,2425,241.794.792
09. Mai 202424,8925,1124,4124,4324,43952.383
08. Mai 202426,2726,3824,9325,1625,161.341.962
07. Mai 202425,0026,7725,0026,5126,512.358.350
06. Mai 202424,0324,6223,5924,4424,441.064.742
03. Mai 202423,6124,0023,1223,8123,812.404.580
02. Mai 202424,7725,0423,1123,5123,511.779.430
30. Apr. 202425,6125,6224,2424,6624,661.132.531
29. Apr. 202425,5625,7925,2025,5325,53605.169
26. Apr. 202425,1525,5025,0125,3025,30607.348
25. Apr. 202425,3625,4624,8124,9824,981.173.236
24. Apr. 202426,4626,4925,3425,3925,391.184.625
23. Apr. 202426,3026,5626,1926,4426,44766.397
22. Apr. 202427,1627,4126,1726,1726,171.156.653
19. Apr. 202426,5826,9726,5126,9226,921.493.023
18. Apr. 202427,5027,6526,5127,0627,061.233.289
17. Apr. 202426,6727,4226,5227,3427,341.115.355
16. Apr. 202426,3827,1126,2826,9226,921.082.511
15. Apr. 202426,3027,3826,2926,8926,891.359.220
12. Apr. 202426,9027,1626,2626,5526,551.095.985
11. Apr. 202425,8527,1125,8526,5226,521.411.699
10. Apr. 202426,2027,0925,8426,0826,082.091.956
09. Apr. 202426,0226,6225,7525,9725,971.238.167
08. Apr. 202425,3526,3125,0526,0226,021.622.833
05. Apr. 202425,0025,2024,2324,2324,231.330.230
04. Apr. 202425,6025,8325,2825,7025,70806.088
03. Apr. 202425,4525,8525,3025,6625,661.021.204
02. Apr. 202426,4226,5025,4825,6625,661.610.031
28. März 202426,6526,8126,2926,4926,491.215.921
27. März 202425,3126,8225,3026,4626,462.575.826
26. März 202425,0425,7024,7525,3325,331.721.108
25. März 202424,6225,2324,4425,1225,121.721.555
22. März 202424,1024,8024,0024,6624,661.680.812
21. März 202424,0424,4123,8424,0724,071.944.928
20. März 202423,0423,5722,6323,3423,341.506.806
19. März 202422,5023,0722,1223,0723,071.496.335
18. März 202422,3323,1022,3322,5622,562.129.975
15. März 202421,9422,9821,9222,2122,213.299.984
14. März 202422,6322,7621,6222,1122,112.874.124
13. März 202421,0022,8920,9422,7722,776.775.318
12. März 202418,7019,5018,7019,1519,151.993.013
11. März 202419,0019,6018,4318,5718,571.777.364
08. März 202419,3419,4018,9219,0519,051.601.678
07. März 202419,1819,8318,8219,4019,401.699.712
06. März 202418,9319,9918,8419,5319,531.553.082
05. März 202418,9019,2018,9018,9218,92768.956
04. März 202419,7319,7518,9519,1419,141.220.702
01. März 202419,5419,8319,3619,8019,80943.166
29. Feb. 202419,5320,0319,1119,5219,522.243.692
28. Feb. 202419,2719,4718,9019,4419,441.024.816
27. Feb. 202419,1119,9019,0719,3519,351.574.733
26. Feb. 202419,7419,7918,8319,1219,121.491.583
23. Feb. 202419,2419,4318,7519,3819,381.128.918
22. Feb. 202419,6419,7319,1519,2319,231.361.175
21. Feb. 202419,6520,0119,1919,5019,501.078.596
20. Feb. 202419,5019,7419,4219,6519,65524.469
19. Feb. 202419,6319,8019,5019,5819,58702.494
16. Feb. 202420,1920,4619,7419,8219,821.616.758
15. Feb. 202419,7520,4119,6120,0220,021.559.384
14. Feb. 202419,0819,5818,9819,5619,56771.704
13. Feb. 202419,4019,6918,8519,2719,271.176.344
12. Feb. 202419,0519,9019,0119,6219,621.448.138
09. Feb. 202418,8519,1618,7418,9818,98773.354
08. Feb. 202418,7819,2218,7719,0219,021.020.187
07. Feb. 202418,6819,0118,5818,7318,731.194.273
06. Feb. 202418,4118,7418,1718,6718,671.158.933
05. Feb. 202418,6618,7718,2118,3918,391.255.487
02. Feb. 202419,0019,6818,6118,6518,652.338.792
01. Feb. 202418,3018,6318,1118,3318,331.350.245
31. Jan. 202418,8819,1718,5818,6818,681.443.445
30. Jan. 202419,7719,8518,7619,1919,191.786.348
29. Jan. 202418,7119,8818,5819,6619,661.982.817
26. Jan. 202418,2919,2118,1619,0019,002.094.472
25. Jan. 202418,0518,7818,0318,4818,481.805.832
24. Jan. 202418,3118,5117,8618,2018,201.986.909
23. Jan. 202417,1618,1717,1517,9017,902.540.359
22. Jan. 202416,4917,0716,4816,9916,992.091.937
19. Jan. 202416,5516,6516,1316,3516,351.477.079
18. Jan. 202416,4916,6715,9516,5116,512.155.538
17. Jan. 202416,6216,7016,0916,3216,322.927.742
16. Jan. 202417,5217,7817,0817,1917,192.261.553
15. Jan. 202418,0018,2317,6517,7417,741.559.292
12. Jan. 202418,5018,6817,9918,2518,252.390.613
11. Jan. 202419,2619,5318,3918,4018,402.225.632
10. Jan. 202419,1519,2618,8218,8718,871.546.508
09. Jan. 202419,6319,7719,1919,1919,191.633.342
08. Jan. 202418,9819,3618,2519,3419,342.152.756
05. Jan. 202419,0419,1918,6519,0619,062.439.530
04. Jan. 202420,0520,3119,3319,3819,382.154.041
03. Jan. 202420,7321,0019,8520,2120,212.325.246
02. Jan. 202421,4821,6820,7120,9620,962.162.396
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...