Deutsche Märkte geschlossen

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
94,00-0,24 (-0,25%)
Börsenschluss: 5:40PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Sept. 202193,9694,0691,0294,0094,00845.491
15. Sept. 202194,5094,7093,1094,2494,24467.962
14. Sept. 202194,7095,0092,8895,0095,00385.239
13. Sept. 202197,7297,8494,1094,9894,98822.315
10. Sept. 202197,8299,0097,0897,8297,82409.590
09. Sept. 202196,4897,4895,6097,4897,48262.847
08. Sept. 202196,7497,7695,4096,9296,92487.759
07. Sept. 202195,5497,0095,4896,9896,98329.037
06. Sept. 202195,0096,0694,7495,7495,74293.261
03. Sept. 202194,9896,2493,9894,7094,70315.540
02. Sept. 202195,1096,8294,9495,4095,40487.772
01. Sept. 202194,1895,5493,8094,1894,18339.681
31. Aug. 202195,4696,6893,0693,8093,80994.193
30. Aug. 202194,3296,1694,3295,3295,32240.483
27. Aug. 202194,0494,4492,9494,1294,12280.262
26. Aug. 202194,8695,1893,6894,3694,36228.805
25. Aug. 202195,3296,6895,0095,5695,56350.464
24. Aug. 202194,1895,5294,1694,8094,80299.905
23. Aug. 202193,3094,6893,2694,6894,68369.436
20. Aug. 202192,4293,7491,7893,0093,00348.851
19. Aug. 202193,1893,5890,7692,4892,48488.146
18. Aug. 202193,0494,5092,3094,4094,40485.867
17. Aug. 202192,3292,6091,5892,6092,60412.175
16. Aug. 202193,1094,0092,7092,7092,70310.321
13. Aug. 202192,3694,3292,3293,9893,98559.355
12. Aug. 202190,1092,9488,8692,0092,00499.029
11. Aug. 202190,8891,7089,3490,0090,00494.288
10. Aug. 202191,1891,6890,2290,8890,88411.025
09. Aug. 202192,1892,4290,7490,9690,96472.011
06. Aug. 202192,1494,6291,8292,5092,50728.588
05. Aug. 202192,4493,5488,1692,6892,682.005.510
04. Aug. 202196,2898,4296,0097,3897,38472.810
03. Aug. 202195,7096,9295,0495,8495,84600.662
02. Aug. 202193,9295,8093,5295,4295,42590.520
30. Juli 202195,8095,8092,7693,7693,76867.332
29. Juli 202198,1098,7496,1497,3097,30491.258
28. Juli 202197,5898,7496,5697,9097,90466.314
27. Juli 202199,7099,9097,4097,5897,58593.585
26. Juli 2021100,50101,5599,80100,10100,10414.169
23. Juli 2021100,40101,3099,52100,85100,85444.156
22. Juli 202198,68100,4598,02100,15100,15557.377
21. Juli 202195,0899,0094,8498,1098,101.838.709
20. Juli 202197,4297,5694,1494,4494,44813.810
19. Juli 202196,2897,3495,1897,1497,14556.143
16. Juli 202199,2899,3896,0096,7096,70655.673
15. Juli 2021101,50101,5598,3698,9098,90837.726
14. Juli 2021102,25103,05100,90101,90101,90405.050
13. Juli 2021100,35102,65100,30102,55102,55360.684
12. Juli 2021101,50102,75100,60101,65101,65530.539
09. Juli 2021101,55102,00100,25101,50101,50475.352
08. Juli 2021104,40104,80100,20101,15101,15737.914
07. Juli 2021103,15105,90102,15104,65104,65579.229
06. Juli 2021102,75104,20102,25103,20103,20596.415
05. Juli 2021102,75103,15101,85102,65102,65382.696
02. Juli 2021101,20102,95100,40102,95102,95460.450
01. Juli 2021102,30103,3599,66101,25101,25785.544
30. Juni 2021102,30103,05101,30101,95101,95592.009
29. Juni 2021100,80102,80100,60102,45102,45564.784
28. Juni 2021101,75101,8599,98100,85100,85481.224
25. Juni 2021102,10103,35101,85101,85101,85540.913
24. Juni 202199,00102,1599,00101,95101,95748.117
23. Juni 2021100,45101,0098,6298,7898,78455.189
22. Juni 2021100,10100,5098,30100,35100,35799.989
21. Juni 202199,00100,1598,6099,9899,98527.345
18. Juni 202199,00100,1598,7699,2699,261.042.120
17. Juni 202195,1698,5895,0298,5698,56602.744
16. Juni 202194,8696,4294,8095,8295,82457.508
15. Juni 202195,7096,1094,6494,6894,68491.564
14. Juni 202194,1296,0294,0095,4695,46551.274
11. Juni 202193,5294,0092,6093,5693,56483.922
10. Juni 202194,2694,3091,8093,1893,18641.648
09. Juni 202198,0098,2293,3693,8093,802.727.170
08. Juni 202198,0099,4697,4298,0898,081.841.997
07. Juni 202195,7298,3694,9697,8497,841.466.584
04. Juni 202193,5096,5893,0495,5095,501.390.119
03. Juni 202191,9893,8291,2093,6093,601.346.160
02. Juni 202191,2092,5289,7692,1892,181.184.239
01. Juni 202187,5891,4687,5891,2291,221.345.440
31. Mai 202187,4288,3287,0287,4287,42434.335
28. Mai 202188,2688,4286,4687,7487,74913.949
27. Mai 202189,1289,6486,8488,2688,261.970.928
26. Mai 202189,7289,8887,9688,9888,981.269.218
25. Mai 202186,6689,3486,5089,1489,141.608.009
21. Mai 202187,2287,7085,8286,3486,341.433.032
20. Mai 202184,6087,6883,3287,1287,121.780.378
19. Mai 202187,1087,1881,9684,6484,641.966.667
18. Mai 202186,2287,2285,6487,1087,10483.342
17. Mai 202185,2886,2884,1685,4085,40499.459
14. Mai 202184,5084,8882,2284,0884,08858.877
13. Mai 202182,2084,4680,7083,6883,68482.466
12. Mai 202183,7685,8282,2883,0083,00709.974
11. Mai 202181,3683,4680,2083,4683,46920.622
10. Mai 202186,5086,5083,6083,7883,78576.581
07. Mai 202186,3486,8884,8886,6886,68531.931
06. Mai 202185,7286,1483,2685,0085,00857.746
05. Mai 202184,0285,8083,2885,3285,32567.865
04. Mai 202186,2286,2283,2683,6083,60937.630
03. Mai 202186,6087,2685,7686,4286,42331.153
30. Apr. 202188,7889,7286,3086,5486,54541.210
29. Apr. 202188,7490,2088,2088,9288,92412.817
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...