Deutsche Märkte schließen in 3 Stunden 11 Minuten

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,46+0,13 (+0,58%)
Ab 02:04PM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202322,5023,3022,3822,4622,46565.620
01. Dez. 202321,8322,3421,7022,3322,331.540.039
30. Nov. 202322,0722,4921,8221,8621,862.099.137
29. Nov. 202321,7222,3421,6822,0822,081.355.003
28. Nov. 202322,7022,9521,2421,3521,351.616.633
27. Nov. 202322,7422,9022,3922,5722,57948.085
24. Nov. 202322,6822,8722,4822,8222,821.206.625
23. Nov. 202323,0423,1722,6922,7722,77582.909
22. Nov. 202322,8423,3022,8323,0723,07634.423
21. Nov. 202323,4923,5823,0523,0523,05751.898
20. Nov. 202323,4023,8023,2223,5623,56909.805
17. Nov. 202322,9123,4422,6723,0623,061.378.887
16. Nov. 202324,1824,3223,0223,0223,021.449.002
15. Nov. 202323,6724,6723,4624,1324,132.108.013
14. Nov. 202321,1723,4120,9223,4123,412.492.257
13. Nov. 202321,5121,6121,0821,1721,171.016.773
10. Nov. 202321,8021,8521,2221,4221,421.374.085
09. Nov. 202321,8022,6421,6822,3522,351.306.542
08. Nov. 202322,5322,7121,8521,9121,911.334.728
07. Nov. 202322,4022,9822,2222,7122,71992.548
06. Nov. 202322,8423,4622,4922,4922,491.709.378
03. Nov. 202320,9322,8720,6622,5022,503.538.570
02. Nov. 202321,8023,2020,1820,8620,864.612.055
01. Nov. 202322,0722,4221,8122,2622,261.788.313
31. Okt. 202321,2422,2021,0921,9921,991.444.111
30. Okt. 202321,4621,6121,0921,2021,20929.271
27. Okt. 202321,3021,4820,9421,2721,27815.182
26. Okt. 202321,3621,4620,8321,3221,321.655.975
25. Okt. 202323,0623,1221,6421,8021,801.629.095
24. Okt. 202322,5623,4022,4923,1523,151.294.889
23. Okt. 202322,1222,5121,4222,4522,45981.778
20. Okt. 202321,7022,1621,5321,9321,931.411.489
19. Okt. 202322,3022,7021,9422,1222,12904.912
18. Okt. 202322,5423,3022,5322,6622,661.530.913
17. Okt. 202322,6422,8522,0222,4522,45767.447
16. Okt. 202321,5622,6521,4222,6522,651.498.859
13. Okt. 202322,1522,4521,6421,7721,771.236.509
12. Okt. 202322,3722,5621,6821,7821,781.092.646
11. Okt. 202322,5222,5722,0122,1622,161.151.779
10. Okt. 202321,9322,7221,9322,6522,651.522.606
09. Okt. 202321,6321,8621,2021,6521,651.468.420
06. Okt. 202320,4921,7920,4921,7821,782.447.564
05. Okt. 202320,2720,9320,2520,4620,461.523.226
04. Okt. 202320,0020,3619,8920,1920,191.665.908
03. Okt. 202320,7021,2220,1020,4620,461.702.983
02. Okt. 202321,2522,0321,1421,6121,611.624.392
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...