Deutsche Märkte geschlossen

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
67,16-1,38 (-2,01%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202267,0867,9065,8067,1667,161.188.866
20. Jan. 202269,1069,1467,2868,5468,54571.188
19. Jan. 202265,6069,2065,6068,4468,44848.225
18. Jan. 202266,5067,5465,0866,2266,22847.990
17. Jan. 202265,7266,7065,4666,0866,08472.367
14. Jan. 202266,3866,4065,2465,5665,56818.290
13. Jan. 202265,5268,5664,9867,2467,24960.997
12. Jan. 202266,7267,3465,5265,6265,62836.976
11. Jan. 202265,6666,8865,3266,1266,12747.730
10. Jan. 202267,0067,1864,4064,5064,50848.378
07. Jan. 202267,5868,0066,6866,9666,961.011.102
06. Jan. 202268,7869,7065,7267,1867,181.304.436
05. Jan. 202269,9670,3269,1670,1470,14757.397
04. Jan. 202272,9273,2869,5269,9669,96788.343
03. Jan. 202271,5073,7471,3273,0273,02610.658
30. Dez. 202170,6471,6470,6471,1471,14344.868
29. Dez. 202171,0272,2270,2070,7070,70391.307
28. Dez. 202170,2471,5070,1670,8070,80325.925
27. Dez. 202170,3670,7269,9070,4670,46389.135
23. Dez. 202170,3070,7069,5270,5270,52411.277
22. Dez. 202169,4270,4869,1269,9669,96521.367
21. Dez. 202169,4269,6068,3468,9068,90577.801
20. Dez. 202168,7669,8667,2868,4268,42795.822
17. Dez. 202168,9070,0868,4469,8069,801.482.117
16. Dez. 202168,9070,8267,8069,5469,541.630.822
15. Dez. 202171,1471,4868,5669,1469,14888.169
14. Dez. 202173,0074,1071,0871,1071,10832.350
13. Dez. 202174,4075,1273,1273,1273,12604.610
10. Dez. 202176,3076,6274,1274,3274,32816.285
09. Dez. 202178,0078,2276,9277,7077,70501.902
08. Dez. 202178,3879,1877,2877,6877,68641.658
07. Dez. 202173,6473,6473,6473,6473,64-
06. Dez. 202174,8075,9873,0673,6473,64892.895
03. Dez. 202175,7476,4873,6074,8474,84940.270
02. Dez. 202178,8679,1275,5475,6075,601.013.946
01. Dez. 202180,1281,1279,0679,5679,56901.003
30. Nov. 202181,0082,7680,0680,2680,261.495.917
29. Nov. 202182,1082,3680,5281,5081,50786.870
26. Nov. 202177,4682,9077,4682,6082,601.402.013
25. Nov. 202180,6081,1277,8278,2878,28668.838
24. Nov. 202178,9280,0677,2080,0480,04879.662
23. Nov. 202180,8281,0078,2278,8878,88897.275
22. Nov. 202186,0686,6281,9281,9281,921.026.153
19. Nov. 202182,0887,3681,5485,5885,581.618.140
18. Nov. 202181,8682,9680,8082,2482,24608.758
17. Nov. 202180,6082,0880,1282,0082,00721.529
16. Nov. 202181,0081,4080,0480,5880,58554.013
15. Nov. 202177,0881,0676,8280,7080,70853.856
12. Nov. 202175,6077,3875,4477,3877,38588.603
11. Nov. 202174,9675,9673,7875,6075,60687.955
10. Nov. 202176,4276,8674,3675,1875,18647.050
09. Nov. 202176,0077,1475,3076,4476,44530.416
08. Nov. 202176,0076,8475,3675,8475,84621.013
05. Nov. 202178,9480,6075,6075,9675,961.321.455
04. Nov. 202175,5278,8675,0478,7478,741.124.844
03. Nov. 202182,1482,5875,2275,3475,342.546.360
02. Nov. 202182,1484,1282,1283,2283,22746.602
01. Nov. 202181,6882,6081,1482,2282,22457.931
29. Okt. 202180,2681,9879,9481,5881,58757.187
28. Okt. 202180,5281,3280,0480,7480,74547.781
27. Okt. 202180,9481,2480,1280,3880,38394.426
26. Okt. 202180,4681,5080,0681,0481,04504.629
25. Okt. 202180,1880,6679,7280,0080,00532.089
22. Okt. 202181,8282,0680,1480,1480,14552.747
21. Okt. 202179,5881,4879,2881,3481,34587.107
20. Okt. 202179,6881,1479,6080,3680,36465.862
19. Okt. 202180,0480,7479,0679,7279,72534.572
18. Okt. 202179,1479,7878,2679,5479,54351.769
15. Okt. 202178,6079,5477,8679,3679,36527.734
14. Okt. 202175,1078,2474,9078,0278,02904.099
13. Okt. 202173,8876,6873,6076,5676,56769.366
12. Okt. 202174,7676,2073,8273,9873,98938.497
11. Okt. 202176,0076,3274,2275,2875,28734.661
08. Okt. 202177,7878,0276,8277,2877,28535.903
07. Okt. 202177,4878,0475,7077,6677,66810.670
06. Okt. 202177,6677,7476,4276,9276,92741.157
05. Okt. 202177,3079,3477,2878,4278,42626.773
04. Okt. 202176,8877,6076,1477,1877,18754.891
01. Okt. 202178,5478,7677,0677,2477,24831.162
30. Sept. 202179,7280,2078,5679,3279,321.403.358
29. Sept. 202181,2281,6679,9080,1680,16666.462
28. Sept. 202182,2682,4280,1080,8280,82754.985
27. Sept. 202184,0684,9482,2882,6082,60716.290
24. Sept. 202187,3087,3284,9485,0085,00573.990
23. Sept. 202186,6289,0086,4287,8087,80637.108
22. Sept. 202188,2489,0685,2286,0286,02837.545
21. Sept. 202191,0091,9287,8087,9887,98746.196
20. Sept. 202194,2294,3290,6890,7290,72793.576
17. Sept. 202194,8896,0694,6095,5895,584.025.157
16. Sept. 202193,9694,0691,0294,0094,00845.491
15. Sept. 202194,5094,7093,1094,2494,24467.962
14. Sept. 202194,7095,0092,8895,0095,00385.239
13. Sept. 202197,7297,8494,1094,9894,98822.315
10. Sept. 202197,8299,0097,0897,8297,82409.590
09. Sept. 202196,4897,4895,6097,4897,48262.847
08. Sept. 202196,7497,7695,4096,9296,92487.759
07. Sept. 202195,5497,0095,4896,9896,98329.037
06. Sept. 202195,0096,0694,7495,7495,74293.261
03. Sept. 202194,9896,2493,9894,7094,70315.540
02. Sept. 202195,1096,8294,9495,4095,40487.772
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...