Deutsche Märkte schließen in 1 Stunde 39 Minute

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
29,07-0,04 (-0,14%)
Ab 03:36PM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202228,5129,0828,1729,0729,07478.383
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
13. Sept. 202224,1624,1822,1122,1222,121.302.765
12. Sept. 202223,3224,3922,9424,1324,131.438.165
09. Sept. 202222,2523,2922,0322,9722,971.295.210
08. Sept. 202223,0723,1321,6322,2722,271.589.558
07. Sept. 202222,9523,1122,2522,7422,741.626.932
06. Sept. 202222,3823,6422,3823,0523,051.045.597
05. Sept. 202222,1422,5421,9222,4322,43983.089
02. Sept. 202222,6423,1522,2123,0623,061.282.834
01. Sept. 202222,6922,7621,9322,0522,051.664.121
31. Aug. 202224,0024,1023,1023,1123,111.203.852
30. Aug. 202223,2824,8323,2023,8023,801.078.015
29. Aug. 202222,8723,8022,4223,3623,36790.626
26. Aug. 202224,4124,7523,1223,2723,271.446.991
25. Aug. 202225,0725,1524,3824,4024,401.248.988
24. Aug. 202224,7124,9524,0224,8424,84851.137
23. Aug. 202224,9525,6124,7424,7524,751.413.199
22. Aug. 202226,5026,8125,0025,0025,001.060.506
19. Aug. 202226,6327,7326,3726,6126,611.683.417
18. Aug. 202228,4129,2427,0927,0927,091.927.089
17. Aug. 202230,8130,8428,3728,4128,411.491.517
16. Aug. 202231,5731,6830,3730,7530,751.113.296
15. Aug. 202232,1532,1531,3131,4331,43744.677
12. Aug. 202231,7032,2531,2231,9931,99851.491
11. Aug. 202231,5032,5730,9331,9331,931.125.996
10. Aug. 202229,2031,4428,6431,3231,321.276.603
09. Aug. 202231,2831,5929,4029,4929,49972.737
08. Aug. 202230,9131,5330,2731,3431,34712.057
05. Aug. 202231,2233,1330,5230,8530,852.077.531
04. Aug. 202227,6427,6427,6427,6427,64-
03. Aug. 202226,0927,7926,0827,6427,641.206.707
02. Aug. 202226,5326,5525,2026,1226,121.881.428
01. Aug. 202227,4227,4426,3226,9826,981.065.562
29. Juli 202226,3627,9626,2327,3527,351.906.848
28. Juli 202226,6427,2025,4025,6725,671.516.740
27. Juli 202226,0026,6225,7026,3926,39991.518
26. Juli 202228,5028,5525,9825,9925,991.591.363
25. Juli 202229,4229,6528,6428,8228,82837.328
22. Juli 202228,4330,1328,2129,7629,761.524.043
21. Juli 202228,4828,9227,6928,5528,551.344.234
20. Juli 202228,0028,5527,7428,5128,511.605.095
19. Juli 202226,4428,0426,1528,0428,041.287.869
18. Juli 202225,6527,1125,6227,0227,021.352.707
15. Juli 202225,4626,0024,9925,7025,70848.667
14. Juli 202225,1426,1124,8225,4525,451.090.847
13. Juli 202226,1026,7124,8325,2625,261.360.288
12. Juli 202226,0626,0626,0626,0626,06-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...