Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.537,91 +153,37 (+0,60%)
Zalando SE (ZAL.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:38PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 21,23 | 21,57 | 20,68 | 21,13 | 21,13 | 2.099.573 |
| 28. Sept. 2023 | 20,97 | 21,05 | 20,41 | 20,71 | 20,71 | 1.356.490 |
| 27. Sept. 2023 | 21,46 | 21,61 | 20,69 | 21,19 | 21,19 | 1.937.973 |
| 26. Sept. 2023 | 21,73 | 21,91 | 21,36 | 21,62 | 21,62 | 1.262.056 |
| 25. Sept. 2023 | 22,96 | 22,98 | 21,87 | 22,19 | 22,19 | 1.294.612 |
| 22. Sept. 2023 | 23,42 | 23,50 | 22,87 | 23,02 | 23,02 | 3.201.879 |
| 21. Sept. 2023 | 23,70 | 24,09 | 22,86 | 23,34 | 23,34 | 1.234.229 |
| 20. Sept. 2023 | 23,39 | 24,43 | 23,33 | 24,13 | 24,13 | 1.201.012 |
| 19. Sept. 2023 | 24,30 | 24,60 | 23,14 | 23,35 | 23,35 | 1.493.984 |
| 18. Sept. 2023 | 25,20 | 25,36 | 24,50 | 24,50 | 24,50 | 656.784 |
| 15. Sept. 2023 | 25,51 | 25,75 | 25,05 | 25,11 | 25,11 | 1.878.850 |
| 14. Sept. 2023 | 24,90 | 25,14 | 24,32 | 25,14 | 25,14 | 1.417.710 |
| 13. Sept. 2023 | 24,70 | 25,15 | 24,65 | 24,85 | 24,85 | 727.859 |
| 12. Sept. 2023 | 25,45 | 25,67 | 25,00 | 25,02 | 25,02 | 871.678 |
| 11. Sept. 2023 | 25,28 | 25,50 | 24,96 | 25,40 | 25,40 | 796.692 |
| 08. Sept. 2023 | 26,65 | 26,65 | 25,08 | 25,08 | 25,08 | 1.061.731 |
| 07. Sept. 2023 | 26,41 | 26,95 | 26,35 | 26,44 | 26,44 | 747.907 |
| 06. Sept. 2023 | 27,34 | 27,52 | 26,67 | 26,67 | 26,67 | 624.952 |
| 05. Sept. 2023 | 28,39 | 28,63 | 27,50 | 27,61 | 27,61 | 884.151 |
| 04. Sept. 2023 | 28,50 | 28,84 | 28,42 | 28,63 | 28,63 | 419.535 |
| 01. Sept. 2023 | 28,58 | 28,93 | 28,33 | 28,42 | 28,42 | 621.100 |
| 31. Aug. 2023 | 27,74 | 29,62 | 27,58 | 28,73 | 28,73 | 1.564.030 |
| 30. Aug. 2023 | 28,01 | 28,14 | 27,21 | 27,73 | 27,73 | 593.167 |
| 29. Aug. 2023 | 27,35 | 28,06 | 27,07 | 27,92 | 27,92 | 823.995 |
| 28. Aug. 2023 | 26,75 | 27,17 | 26,70 | 27,09 | 27,09 | 425.308 |
| 25. Aug. 2023 | 26,34 | 26,82 | 26,34 | 26,45 | 26,45 | 588.133 |
| 24. Aug. 2023 | 27,25 | 27,29 | 26,27 | 26,46 | 26,46 | 717.288 |
| 23. Aug. 2023 | 26,92 | 26,96 | 26,51 | 26,92 | 26,92 | 440.602 |
| 22. Aug. 2023 | 26,86 | 27,16 | 26,52 | 26,73 | 26,73 | 562.906 |
| 21. Aug. 2023 | 26,60 | 27,01 | 26,48 | 26,57 | 26,57 | 689.965 |
| 18. Aug. 2023 | 27,20 | 27,20 | 26,40 | 26,46 | 26,46 | 845.107 |
| 17. Aug. 2023 | 27,23 | 27,91 | 27,17 | 27,47 | 27,47 | 698.438 |
| 16. Aug. 2023 | 27,47 | 27,72 | 27,22 | 27,44 | 27,44 | 860.796 |
| 15. Aug. 2023 | 27,98 | 28,01 | 27,36 | 27,61 | 27,61 | 793.111 |
| 14. Aug. 2023 | 28,26 | 28,31 | 27,74 | 27,94 | 27,94 | 880.862 |
| 11. Aug. 2023 | 29,09 | 29,43 | 28,43 | 28,43 | 28,43 | 790.789 |
| 10. Aug. 2023 | 29,04 | 29,54 | 28,40 | 29,38 | 29,38 | 1.007.108 |
| 09. Aug. 2023 | 30,79 | 30,89 | 28,84 | 28,84 | 28,84 | 1.000.947 |
| 08. Aug. 2023 | 30,83 | 31,08 | 29,95 | 30,14 | 30,14 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 30,90 | 31,28 | 30,29 | 30,88 | 30,88 | 1.068.978 |
| 03. Aug. 2023 | 29,95 | 32,00 | 29,40 | 31,36 | 31,36 | 1.828.504 |
| 02. Aug. 2023 | 29,69 | 30,04 | 28,86 | 29,32 | 29,32 | 1.053.789 |
| 01. Aug. 2023 | 31,32 | 31,32 | 30,31 | 30,31 | 30,31 | 896.468 |
| 31. Juli 2023 | 31,21 | 31,61 | 30,70 | 31,40 | 31,40 | 713.135 |
| 28. Juli 2023 | 31,23 | 31,31 | 30,35 | 31,29 | 31,29 | 799.542 |
| 27. Juli 2023 | 30,45 | 32,17 | 30,45 | 31,35 | 31,35 | 980.111 |
| 26. Juli 2023 | 31,05 | 31,85 | 30,45 | 30,72 | 30,72 | 825.826 |
| 25. Juli 2023 | 30,75 | 31,58 | 30,75 | 31,35 | 31,35 | 1.146.526 |
| 24. Juli 2023 | 30,75 | 31,25 | 30,28 | 30,82 | 30,82 | 1.002.680 |
| 21. Juli 2023 | 30,01 | 31,10 | 29,86 | 31,01 | 31,01 | 1.286.362 |
| 20. Juli 2023 | 29,56 | 30,31 | 29,40 | 30,16 | 30,16 | 1.283.197 |
| 19. Juli 2023 | 29,50 | 30,28 | 29,50 | 29,75 | 29,75 | 1.075.823 |
| 18. Juli 2023 | 27,89 | 29,30 | 27,72 | 29,28 | 29,28 | 1.316.243 |
| 17. Juli 2023 | 27,92 | 28,12 | 27,43 | 28,02 | 28,02 | 929.848 |
| 14. Juli 2023 | 27,98 | 28,65 | 27,80 | 28,21 | 28,21 | 840.514 |
| 13. Juli 2023 | 28,44 | 28,90 | 28,17 | 28,36 | 28,36 | 969.372 |
| 12. Juli 2023 | 26,30 | 29,37 | 26,17 | 28,50 | 28,50 | 3.285.411 |
| 11. Juli 2023 | 25,30 | 25,83 | 25,00 | 25,79 | 25,79 | 1.058.460 |
| 10. Juli 2023 | 24,58 | 24,89 | 24,19 | 24,89 | 24,89 | 603.691 |
| 07. Juli 2023 | 24,14 | 24,78 | 23,82 | 24,69 | 24,69 | 994.783 |
| 06. Juli 2023 | 25,17 | 25,35 | 23,93 | 24,15 | 24,15 | 1.178.754 |
| 05. Juli 2023 | 25,56 | 25,66 | 25,06 | 25,35 | 25,35 | 1.138.643 |
| 04. Juli 2023 | 25,70 | 26,10 | 25,52 | 25,95 | 25,95 | 749.035 |
| 03. Juli 2023 | 26,08 | 26,47 | 25,47 | 25,84 | 25,84 | 1.066.804 |
| 30. Juni 2023 | 26,19 | 26,43 | 25,98 | 26,36 | 26,36 | 985.219 |
| 29. Juni 2023 | 26,06 | 26,75 | 25,98 | 26,20 | 26,20 | 1.064.221 |
| 28. Juni 2023 | 27,98 | 28,11 | 25,74 | 26,20 | 26,20 | 1.837.633 |
| 27. Juni 2023 | 27,04 | 28,05 | 27,04 | 27,80 | 27,80 | 892.341 |
| 26. Juni 2023 | 26,80 | 27,35 | 26,44 | 27,15 | 27,15 | 841.759 |
| 23. Juni 2023 | 26,26 | 26,95 | 26,16 | 26,65 | 26,65 | 1.155.923 |
| 22. Juni 2023 | 25,37 | 26,66 | 25,26 | 26,60 | 26,60 | 1.057.520 |
| 21. Juni 2023 | 25,69 | 26,06 | 25,52 | 25,60 | 25,60 | 588.056 |
| 20. Juni 2023 | 25,88 | 26,08 | 25,39 | 25,77 | 25,77 | 672.170 |
| 19. Juni 2023 | 26,40 | 26,58 | 26,07 | 26,19 | 26,19 | 824.078 |
| 16. Juni 2023 | 26,26 | 27,28 | 26,08 | 26,66 | 26,66 | 3.452.504 |
| 15. Juni 2023 | 26,00 | 27,00 | 25,25 | 25,75 | 25,75 | 2.131.175 |
| 14. Juni 2023 | 25,10 | 26,48 | 25,08 | 26,42 | 26,42 | 1.665.074 |
| 13. Juni 2023 | 25,15 | 25,57 | 24,70 | 25,36 | 25,36 | 1.525.374 |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 24,82 | 24,89 | 24,02 | 24,34 | 24,34 | 1.141.310 |
| 08. Juni 2023 | 24,52 | 24,72 | 24,21 | 24,65 | 24,65 | 978.235 |
| 07. Juni 2023 | 25,67 | 26,01 | 24,83 | 24,83 | 24,83 | 1.569.665 |
| 06. Juni 2023 | 25,94 | 26,05 | 25,22 | 25,51 | 25,51 | 1.430.579 |
| 05. Juni 2023 | 27,09 | 27,13 | 26,09 | 26,09 | 26,09 | 1.217.244 |
| 02. Juni 2023 | 26,87 | 27,26 | 26,81 | 27,12 | 27,12 | 1.190.743 |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 27,49 | 27,49 | 26,78 | 27,04 | 27,04 | 1.345.304 |
| 30. Mai 2023 | 28,21 | 28,52 | 27,78 | 27,78 | 27,78 | 522.842 |
| 29. Mai 2023 | 28,59 | 28,59 | 27,99 | 28,12 | 28,12 | 346.583 |
| 26. Mai 2023 | 28,36 | 28,65 | 27,76 | 28,39 | 28,39 | 880.520 |
| 25. Mai 2023 | 29,10 | 29,12 | 28,25 | 28,48 | 28,48 | 832.279 |
| 24. Mai 2023 | 29,80 | 29,80 | 28,89 | 29,02 | 29,02 | 809.622 |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 30,90 | 31,12 | 30,52 | 30,91 | 30,91 | 509.553 |
| 19. Mai 2023 | 31,48 | 31,48 | 30,87 | 30,87 | 30,87 | 779.029 |
| 18. Mai 2023 | 31,02 | 31,25 | 30,82 | 31,19 | 31,19 | 458.955 |
| 17. Mai 2023 | 30,65 | 31,11 | 30,39 | 30,99 | 30,99 | 691.379 |
| 16. Mai 2023 | 31,55 | 31,77 | 30,56 | 30,83 | 30,83 | 1.128.299 |
| 15. Mai 2023 | 32,25 | 32,45 | 31,45 | 31,73 | 31,73 | 582.946 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
