Deutsche Märkte geschlossen

Zalando SE (ZAL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
82,60+4,32 (+5,52%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 202177,4682,9077,4682,6082,601.402.013
25. Nov. 202180,6081,1277,8278,2878,28668.838
24. Nov. 202178,9280,0677,2080,0480,04879.662
23. Nov. 202180,8281,0078,2278,8878,88897.275
22. Nov. 202186,0686,6281,9281,9281,921.026.153
19. Nov. 202182,0887,3681,5485,5885,581.618.140
18. Nov. 202181,8682,9680,8082,2482,24608.758
17. Nov. 202180,6082,0880,1282,0082,00721.529
16. Nov. 202181,0081,4080,0480,5880,58554.013
15. Nov. 202177,0881,0676,8280,7080,70853.856
12. Nov. 202175,6077,3875,4477,3877,38588.603
11. Nov. 202174,9675,9673,7875,6075,60687.955
10. Nov. 202176,4276,8674,3675,1875,18647.050
09. Nov. 202176,0077,1475,3076,4476,44530.416
08. Nov. 202176,0076,8475,3675,8475,84621.013
05. Nov. 202178,9480,6075,6075,9675,961.321.455
04. Nov. 202175,5278,8675,0478,7478,741.124.844
03. Nov. 202182,1482,5875,2275,3475,342.546.360
02. Nov. 202182,1484,1282,1283,2283,22746.602
01. Nov. 202181,6882,6081,1482,2282,22457.931
29. Okt. 202180,2681,9879,9481,5881,58757.187
28. Okt. 202180,5281,3280,0480,7480,74547.781
27. Okt. 202180,9481,2480,1280,3880,38394.426
26. Okt. 202180,4681,5080,0681,0481,04504.629
25. Okt. 202180,1880,6679,7280,0080,00532.089
22. Okt. 202181,8282,0680,1480,1480,14552.747
21. Okt. 202179,5881,4879,2881,3481,34587.107
20. Okt. 202179,6881,1479,6080,3680,36465.862
19. Okt. 202180,0480,7479,0679,7279,72534.572
18. Okt. 202179,1479,7878,2679,5479,54351.769
15. Okt. 202178,6079,5477,8679,3679,36527.734
14. Okt. 202175,1078,2474,9078,0278,02904.099
13. Okt. 202173,8876,6873,6076,5676,56769.366
12. Okt. 202174,7676,2073,8273,9873,98938.497
11. Okt. 202176,0076,3274,2275,2875,28734.661
08. Okt. 202177,7878,0276,8277,2877,28535.903
07. Okt. 202177,4878,0475,7077,6677,66810.670
06. Okt. 202177,6677,7476,4276,9276,92741.157
05. Okt. 202177,3079,3477,2878,4278,42626.773
04. Okt. 202176,8877,6076,1477,1877,18754.891
01. Okt. 202178,5478,7677,0677,2477,24831.162
30. Sept. 202179,7280,2078,5679,3279,321.403.358
29. Sept. 202181,2281,6679,9080,1680,16666.462
28. Sept. 202182,2682,4280,1080,8280,82754.985
27. Sept. 202184,0684,9482,2882,6082,60716.290
24. Sept. 202187,3087,3284,9485,0085,00573.990
23. Sept. 202186,6289,0086,4287,8087,80637.108
22. Sept. 202188,2489,0685,2286,0286,02837.545
21. Sept. 202191,0091,9287,8087,9887,98746.196
20. Sept. 202194,2294,3290,6890,7290,72793.576
17. Sept. 202194,8896,0694,6095,5895,584.025.157
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...