Deutsche Märkte schließen in 1 Stunde 28 Minute

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,37+0,39 (+1,56%)
Ab 03:47PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 202425,1525,5025,0125,3725,37326.062
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
29. Dez. 202320,9821,7820,9821,4521,45992.034
28. Dez. 202321,2821,3720,7921,0621,061.040.107
27. Dez. 202321,4321,6520,9221,0721,071.591.098
22. Dez. 202322,3522,3521,1921,2121,212.896.287
21. Dez. 202322,8723,1022,5822,9022,90853.870
20. Dez. 202323,2123,4822,8323,1223,121.219.608
19. Dez. 202322,4123,1622,3623,1523,151.069.367
18. Dez. 202322,7722,9022,2822,4022,40863.093
15. Dez. 202322,0023,3421,7922,9022,903.650.587
14. Dez. 202321,3022,4521,2522,2222,224.473.853
13. Dez. 202320,6020,7920,2720,3220,322.263.636
12. Dez. 202321,5521,8520,7020,7020,701.704.800
11. Dez. 202322,1222,1321,3821,7321,731.371.867
08. Dez. 202321,7822,4721,6622,2822,281.721.515
07. Dez. 202322,1922,1921,2221,6721,672.226.091
06. Dez. 202322,5522,6622,0022,4222,421.476.457
05. Dez. 202322,1122,6322,0222,4822,48831.914
04. Dez. 202322,5023,3022,0222,2522,251.175.617
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...