Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
16.408,65 +11,13 (+0,07%) Euro Stoxx 50
4.410,91 -7,60 (-0,17%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.087,80 -1,90 (-0,09%) EUR/USD
1,0877 -0,0008 (-0,08%) Bitcoin EUR
38.513,98 +2.083,71 (+5,72%)
Zalando SE (ZAL.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:04PM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 22,50 | 23,30 | 22,38 | 22,46 | 22,46 | 565.620 |
| 01. Dez. 2023 | 21,83 | 22,34 | 21,70 | 22,33 | 22,33 | 1.540.039 |
| 30. Nov. 2023 | 22,07 | 22,49 | 21,82 | 21,86 | 21,86 | 2.099.137 |
| 29. Nov. 2023 | 21,72 | 22,34 | 21,68 | 22,08 | 22,08 | 1.355.003 |
| 28. Nov. 2023 | 22,70 | 22,95 | 21,24 | 21,35 | 21,35 | 1.616.633 |
| 27. Nov. 2023 | 22,74 | 22,90 | 22,39 | 22,57 | 22,57 | 948.085 |
| 24. Nov. 2023 | 22,68 | 22,87 | 22,48 | 22,82 | 22,82 | 1.206.625 |
| 23. Nov. 2023 | 23,04 | 23,17 | 22,69 | 22,77 | 22,77 | 582.909 |
| 22. Nov. 2023 | 22,84 | 23,30 | 22,83 | 23,07 | 23,07 | 634.423 |
| 21. Nov. 2023 | 23,49 | 23,58 | 23,05 | 23,05 | 23,05 | 751.898 |
| 20. Nov. 2023 | 23,40 | 23,80 | 23,22 | 23,56 | 23,56 | 909.805 |
| 17. Nov. 2023 | 22,91 | 23,44 | 22,67 | 23,06 | 23,06 | 1.378.887 |
| 16. Nov. 2023 | 24,18 | 24,32 | 23,02 | 23,02 | 23,02 | 1.449.002 |
| 15. Nov. 2023 | 23,67 | 24,67 | 23,46 | 24,13 | 24,13 | 2.108.013 |
| 14. Nov. 2023 | 21,17 | 23,41 | 20,92 | 23,41 | 23,41 | 2.492.257 |
| 13. Nov. 2023 | 21,51 | 21,61 | 21,08 | 21,17 | 21,17 | 1.016.773 |
| 10. Nov. 2023 | 21,80 | 21,85 | 21,22 | 21,42 | 21,42 | 1.374.085 |
| 09. Nov. 2023 | 21,80 | 22,64 | 21,68 | 22,35 | 22,35 | 1.306.542 |
| 08. Nov. 2023 | 22,53 | 22,71 | 21,85 | 21,91 | 21,91 | 1.334.728 |
| 07. Nov. 2023 | 22,40 | 22,98 | 22,22 | 22,71 | 22,71 | 992.548 |
| 06. Nov. 2023 | 22,84 | 23,46 | 22,49 | 22,49 | 22,49 | 1.709.378 |
| 03. Nov. 2023 | 20,93 | 22,87 | 20,66 | 22,50 | 22,50 | 3.538.570 |
| 02. Nov. 2023 | 21,80 | 23,20 | 20,18 | 20,86 | 20,86 | 4.612.055 |
| 01. Nov. 2023 | 22,07 | 22,42 | 21,81 | 22,26 | 22,26 | 1.788.313 |
| 31. Okt. 2023 | 21,24 | 22,20 | 21,09 | 21,99 | 21,99 | 1.444.111 |
| 30. Okt. 2023 | 21,46 | 21,61 | 21,09 | 21,20 | 21,20 | 929.271 |
| 27. Okt. 2023 | 21,30 | 21,48 | 20,94 | 21,27 | 21,27 | 815.182 |
| 26. Okt. 2023 | 21,36 | 21,46 | 20,83 | 21,32 | 21,32 | 1.655.975 |
| 25. Okt. 2023 | 23,06 | 23,12 | 21,64 | 21,80 | 21,80 | 1.629.095 |
| 24. Okt. 2023 | 22,56 | 23,40 | 22,49 | 23,15 | 23,15 | 1.294.889 |
| 23. Okt. 2023 | 22,12 | 22,51 | 21,42 | 22,45 | 22,45 | 981.778 |
| 20. Okt. 2023 | 21,70 | 22,16 | 21,53 | 21,93 | 21,93 | 1.411.489 |
| 19. Okt. 2023 | 22,30 | 22,70 | 21,94 | 22,12 | 22,12 | 904.912 |
| 18. Okt. 2023 | 22,54 | 23,30 | 22,53 | 22,66 | 22,66 | 1.530.913 |
| 17. Okt. 2023 | 22,64 | 22,85 | 22,02 | 22,45 | 22,45 | 767.447 |
| 16. Okt. 2023 | 21,56 | 22,65 | 21,42 | 22,65 | 22,65 | 1.498.859 |
| 13. Okt. 2023 | 22,15 | 22,45 | 21,64 | 21,77 | 21,77 | 1.236.509 |
| 12. Okt. 2023 | 22,37 | 22,56 | 21,68 | 21,78 | 21,78 | 1.092.646 |
| 11. Okt. 2023 | 22,52 | 22,57 | 22,01 | 22,16 | 22,16 | 1.151.779 |
| 10. Okt. 2023 | 21,93 | 22,72 | 21,93 | 22,65 | 22,65 | 1.522.606 |
| 09. Okt. 2023 | 21,63 | 21,86 | 21,20 | 21,65 | 21,65 | 1.468.420 |
| 06. Okt. 2023 | 20,49 | 21,79 | 20,49 | 21,78 | 21,78 | 2.447.564 |
| 05. Okt. 2023 | 20,27 | 20,93 | 20,25 | 20,46 | 20,46 | 1.523.226 |
| 04. Okt. 2023 | 20,00 | 20,36 | 19,89 | 20,19 | 20,19 | 1.665.908 |
| 03. Okt. 2023 | 20,70 | 21,22 | 20,10 | 20,46 | 20,46 | 1.702.983 |
| 02. Okt. 2023 | 21,25 | 22,03 | 21,14 | 21,61 | 21,61 | 1.624.392 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
