Deutsche Märkte geschlossen

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,13+0,42 (+2,03%)
Börsenschluss: 05:38PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202321,2321,5720,6821,1321,132.099.573
28. Sept. 202320,9721,0520,4120,7120,711.356.490
27. Sept. 202321,4621,6120,6921,1921,191.937.973
26. Sept. 202321,7321,9121,3621,6221,621.262.056
25. Sept. 202322,9622,9821,8722,1922,191.294.612
22. Sept. 202323,4223,5022,8723,0223,023.201.879
21. Sept. 202323,7024,0922,8623,3423,341.234.229
20. Sept. 202323,3924,4323,3324,1324,131.201.012
19. Sept. 202324,3024,6023,1423,3523,351.493.984
18. Sept. 202325,2025,3624,5024,5024,50656.784
15. Sept. 202325,5125,7525,0525,1125,111.878.850
14. Sept. 202324,9025,1424,3225,1425,141.417.710
13. Sept. 202324,7025,1524,6524,8524,85727.859
12. Sept. 202325,4525,6725,0025,0225,02871.678
11. Sept. 202325,2825,5024,9625,4025,40796.692
08. Sept. 202326,6526,6525,0825,0825,081.061.731
07. Sept. 202326,4126,9526,3526,4426,44747.907
06. Sept. 202327,3427,5226,6726,6726,67624.952
05. Sept. 202328,3928,6327,5027,6127,61884.151
04. Sept. 202328,5028,8428,4228,6328,63419.535
01. Sept. 202328,5828,9328,3328,4228,42621.100
31. Aug. 202327,7429,6227,5828,7328,731.564.030
30. Aug. 202328,0128,1427,2127,7327,73593.167
29. Aug. 202327,3528,0627,0727,9227,92823.995
28. Aug. 202326,7527,1726,7027,0927,09425.308
25. Aug. 202326,3426,8226,3426,4526,45588.133
24. Aug. 202327,2527,2926,2726,4626,46717.288
23. Aug. 202326,9226,9626,5126,9226,92440.602
22. Aug. 202326,8627,1626,5226,7326,73562.906
21. Aug. 202326,6027,0126,4826,5726,57689.965
18. Aug. 202327,2027,2026,4026,4626,46845.107
17. Aug. 202327,2327,9127,1727,4727,47698.438
16. Aug. 202327,4727,7227,2227,4427,44860.796
15. Aug. 202327,9828,0127,3627,6127,61793.111
14. Aug. 202328,2628,3127,7427,9427,94880.862
11. Aug. 202329,0929,4328,4328,4328,43790.789
10. Aug. 202329,0429,5428,4029,3829,381.007.108
09. Aug. 202330,7930,8928,8428,8428,841.000.947
08. Aug. 202330,8331,0829,9530,1430,14-
07. Aug. 2023------
04. Aug. 202330,9031,2830,2930,8830,881.068.978
03. Aug. 202329,9532,0029,4031,3631,361.828.504
02. Aug. 202329,6930,0428,8629,3229,321.053.789
01. Aug. 202331,3231,3230,3130,3130,31896.468
31. Juli 202331,2131,6130,7031,4031,40713.135
28. Juli 202331,2331,3130,3531,2931,29799.542
27. Juli 202330,4532,1730,4531,3531,35980.111
26. Juli 202331,0531,8530,4530,7230,72825.826
25. Juli 202330,7531,5830,7531,3531,351.146.526
24. Juli 202330,7531,2530,2830,8230,821.002.680
21. Juli 202330,0131,1029,8631,0131,011.286.362
20. Juli 202329,5630,3129,4030,1630,161.283.197
19. Juli 202329,5030,2829,5029,7529,751.075.823
18. Juli 202327,8929,3027,7229,2829,281.316.243
17. Juli 202327,9228,1227,4328,0228,02929.848
14. Juli 202327,9828,6527,8028,2128,21840.514
13. Juli 202328,4428,9028,1728,3628,36969.372
12. Juli 202326,3029,3726,1728,5028,503.285.411
11. Juli 202325,3025,8325,0025,7925,791.058.460
10. Juli 202324,5824,8924,1924,8924,89603.691
07. Juli 202324,1424,7823,8224,6924,69994.783
06. Juli 202325,1725,3523,9324,1524,151.178.754
05. Juli 202325,5625,6625,0625,3525,351.138.643
04. Juli 202325,7026,1025,5225,9525,95749.035
03. Juli 202326,0826,4725,4725,8425,841.066.804
30. Juni 202326,1926,4325,9826,3626,36985.219
29. Juni 202326,0626,7525,9826,2026,201.064.221
28. Juni 202327,9828,1125,7426,2026,201.837.633
27. Juni 202327,0428,0527,0427,8027,80892.341
26. Juni 202326,8027,3526,4427,1527,15841.759
23. Juni 202326,2626,9526,1626,6526,651.155.923
22. Juni 202325,3726,6625,2626,6026,601.057.520
21. Juni 202325,6926,0625,5225,6025,60588.056
20. Juni 202325,8826,0825,3925,7725,77672.170
19. Juni 202326,4026,5826,0726,1926,19824.078
16. Juni 202326,2627,2826,0826,6626,663.452.504
15. Juni 202326,0027,0025,2525,7525,752.131.175
14. Juni 202325,1026,4825,0826,4226,421.665.074
13. Juni 202325,1525,5724,7025,3625,361.525.374
12. Juni 2023------
09. Juni 202324,8224,8924,0224,3424,341.141.310
08. Juni 202324,5224,7224,2124,6524,65978.235
07. Juni 202325,6726,0124,8324,8324,831.569.665
06. Juni 202325,9426,0525,2225,5125,511.430.579
05. Juni 202327,0927,1326,0926,0926,091.217.244
02. Juni 202326,8727,2626,8127,1227,121.190.743
01. Juni 2023------
31. Mai 202327,4927,4926,7827,0427,041.345.304
30. Mai 202328,2128,5227,7827,7827,78522.842
29. Mai 202328,5928,5927,9928,1228,12346.583
26. Mai 202328,3628,6527,7628,3928,39880.520
25. Mai 202329,1029,1228,2528,4828,48832.279
24. Mai 202329,8029,8028,8929,0229,02809.622
23. Mai 2023------
22. Mai 202330,9031,1230,5230,9130,91509.553
19. Mai 202331,4831,4830,8730,8730,87779.029
18. Mai 202331,0231,2530,8231,1931,19458.955
17. Mai 202330,6531,1130,3930,9930,99691.379
16. Mai 202331,5531,7730,5630,8330,831.128.299
15. Mai 202332,2532,4531,4531,7331,73582.946
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...