Deutsche Märkte geschlossen

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,60+0,01 (+0,02%)
Börsenschluss: 05:35PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202342,6543,1142,0442,6042,60797.094
31. Jan. 2023------
30. Jan. 202342,6042,9341,7242,5042,50823.488
27. Jan. 202342,9842,9842,9842,9842,98-
26. Jan. 202342,7942,9842,0842,9842,981.033.305
25. Jan. 202342,3442,9741,6141,6541,65883.978
24. Jan. 202342,8243,4041,8141,9941,99890.942
23. Jan. 202343,3644,0042,5342,9542,95904.260
20. Jan. 202342,5043,1941,8642,9942,991.131.475
19. Jan. 202342,3642,7240,9540,9540,951.385.575
18. Jan. 202343,2644,6142,7742,8142,811.160.605
17. Jan. 202343,9443,9441,9442,7442,741.704.590
16. Jan. 202342,8644,3842,5744,3844,38916.056
13. Jan. 202341,9041,9041,9041,9041,90-
12. Jan. 202340,5942,3439,8841,9041,901.498.555
11. Jan. 202339,3740,7839,2740,5740,571.027.574
10. Jan. 202339,6939,6937,6838,9938,991.338.845
09. Jan. 202339,3540,5138,9540,2040,201.214.101
06. Jan. 202338,4039,3237,8039,3239,32823.257
05. Jan. 202338,1939,1737,3438,4038,401.499.780
04. Jan. 202336,4137,6636,3137,6537,65939.380
03. Jan. 202334,7536,5634,7136,0636,06961.485
02. Jan. 202333,4235,3233,4235,0335,03765.275
30. Dez. 202234,0834,2433,1133,1133,11377.387
29. Dez. 202232,7434,2432,5134,2434,24581.961
28. Dez. 202232,9433,2632,5632,8932,89399.546
27. Dez. 202233,1433,5032,6932,9232,92528.630
23. Dez. 202232,2533,3531,9332,6632,66690.526
22. Dez. 202232,8133,3431,8931,9931,99594.082
21. Dez. 202231,5533,0331,5532,9932,99726.627
20. Dez. 202231,1431,5530,6631,1531,15567.008
19. Dez. 202231,8132,5131,3731,6431,64654.950
16. Dez. 202231,9032,2831,1331,8531,852.037.484
15. Dez. 202233,8734,3131,6731,8231,821.569.771
14. Dez. 202234,5834,6633,9334,4834,48820.712
13. Dez. 202232,9036,3032,7134,9234,921.920.981
12. Dez. 202230,7732,9330,6032,8432,841.009.975
09. Dez. 202231,5331,9730,6831,2531,25768.622
08. Dez. 202231,2931,7530,6531,2631,26563.690
07. Dez. 202230,7932,4130,7131,3931,391.131.869
06. Dez. 202230,6031,4030,5631,1131,111.045.343
05. Dez. 202231,6831,9930,8030,8830,88871.234
02. Dez. 202230,8432,0130,6131,5931,591.298.198
01. Dez. 202230,8031,9730,4331,0031,001.691.258
30. Nov. 202229,2930,1329,2329,7429,741.780.565
29. Nov. 202229,4530,1028,7629,2529,251.549.614
28. Nov. 202228,5129,3028,1728,8628,86902.156
25. Nov. 202229,7929,8728,7929,1129,11698.451
24. Nov. 202229,2830,4928,9829,9929,99961.422
23. Nov. 202228,5529,3128,2329,0929,09840.582
22. Nov. 202229,0329,4828,6028,6628,66879.175
21. Nov. 202229,7829,9028,6529,3229,321.357.204
18. Nov. 202231,2431,4029,9430,0030,001.915.294
17. Nov. 202232,1432,5030,5831,0131,011.444.685
16. Nov. 202233,0833,8031,8731,9731,971.473.706
15. Nov. 202234,6635,2532,6833,8033,802.180.141
14. Nov. 202233,4134,7532,3734,4134,412.173.394
11. Nov. 202229,8033,1829,7933,1033,103.344.472
10. Nov. 202225,6429,6025,5529,4529,452.559.269
09. Nov. 202226,3026,5325,3425,8925,891.223.285
08. Nov. 202225,2926,5725,0226,5626,56983.590
07. Nov. 202224,8725,9324,5525,4325,431.114.323
04. Nov. 202224,8125,4524,3525,0825,081.618.608
03. Nov. 202222,9625,0822,3024,7424,742.797.674
02. Nov. 202224,4524,4522,4822,8822,882.298.193
01. Nov. 202223,7525,2223,6224,3024,301.711.690
31. Okt. 202224,5824,6123,1223,3323,331.472.040
28. Okt. 202224,3124,6923,8024,1824,18967.840
27. Okt. 202225,5025,7524,8325,1925,191.245.235
26. Okt. 202223,9525,7823,7225,7125,711.843.851
25. Okt. 202222,8424,1222,4724,1224,121.442.617
24. Okt. 202223,1823,2322,1022,6222,621.307.393
21. Okt. 202222,8323,4322,5122,7022,701.709.161
20. Okt. 202222,9523,7622,4823,4423,44979.904
19. Okt. 202223,5023,5222,7023,0623,061.147.340
18. Okt. 202223,6624,0423,3723,4623,461.642.304
17. Okt. 202222,3823,4221,7523,3123,311.348.269
14. Okt. 202222,6122,8921,9122,3122,311.504.788
13. Okt. 202221,1622,6220,9822,1622,162.151.495
12. Okt. 202221,5522,0421,1621,2821,281.562.142
11. Okt. 202220,5221,7520,4021,6221,622.063.347
10. Okt. 202220,2621,5220,0220,6620,661.471.884
07. Okt. 202221,3021,4920,3720,6320,631.536.399
06. Okt. 202221,3722,2321,3521,6021,601.266.902
05. Okt. 202221,7822,2920,6520,9320,931.422.627
04. Okt. 202220,9322,2020,6722,0922,091.350.273
03. Okt. 202219,8620,4519,4220,4020,401.493.877
30. Sept. 202219,6020,2719,3820,2320,231.579.860
29. Sept. 202220,5520,5519,1819,4219,422.407.044
28. Sept. 202219,7120,7319,2220,6920,692.284.366
27. Sept. 202220,1020,7920,0120,1120,111.893.697
26. Sept. 202219,5020,4919,2319,7119,712.184.874
23. Sept. 202220,1220,4119,3119,5519,551.849.794
22. Sept. 202220,7521,0020,0020,0020,001.733.172
21. Sept. 202220,9621,3620,6421,3621,361.250.728
20. Sept. 202221,4621,6620,5321,3921,391.373.447
19. Sept. 202221,6121,7321,3321,3321,33653.948
16. Sept. 202221,3021,9820,9321,6721,672.055.639
15. Sept. 202221,7022,5321,5721,9221,921.256.896
14. Sept. 202221,9122,6921,3121,6621,661.787.057
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...