Zalando SE ZAL
XETR · Almanya · Perakende Ticaret
€22,22-0,48 (-%2,11)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,55 | -%0,66 | €22,41 | €22,58 | €22,12 | 237,52K |
| 2026-09-30 | €22,70 | +%3,80 | €21,68 | €22,74 | €21,48 | 1,10M |
| 2026-09-29 | €21,87 | +%0,32 | €21,78 | €21,99 | €21,55 | 743,32K |
| 2026-09-28 | €21,80 | -%1,04 | €22,11 | €22,20 | €21,64 | 741,79K |
| 2026-09-25 | €22,03 | -%0,41 | €22,03 | €22,39 | €21,88 | 692,95K |
| 2026-09-24 | €22,12 | -%1,03 | €22,30 | €22,75 | €22,12 | 835,22K |
| 2026-09-23 | €22,35 | %0,00 | €22,37 | €22,51 | €21,85 | 1,05M |
| 2026-09-22 | €22,35 | +%3,71 | €21,76 | €22,69 | €21,61 | 1,00M |
| 2026-09-21 | €21,55 | +%0,14 | €21,57 | €21,67 | €21,43 | 591,20K |
| 2026-09-18 | €21,52 | -%1,28 | €21,63 | €21,76 | €21,31 | 2,33M |
| 2026-09-17 | €21,80 | +%1,49 | €21,60 | €21,95 | €21,56 | 908,88K |
| 2026-09-16 | €21,48 | -%1,24 | €21,77 | €21,77 | €21,30 | 981,97K |
| 2026-09-15 | €21,75 | -%3,72 | €22,50 | €22,67 | €21,75 | 1,01M |
| 2026-09-14 | €22,59 | +%1,21 | €22,30 | €22,78 | €22,30 | 911,76K |
| 2026-09-11 | €22,32 | +%0,22 | €22,31 | €22,38 | €22,00 | 829,27K |
| 2026-09-10 | €22,27 | -%2,92 | €23,00 | €23,02 | €22,24 | 854,69K |
| 2026-09-09 | €22,94 | -%1,84 | €23,12 | €23,28 | €22,93 | 728,14K |
| 2026-09-08 | €23,37 | -%0,89 | €23,46 | €23,97 | €23,27 | 737,80K |
| 2026-09-07 | €23,58 | +%0,30 | €23,07 | €23,87 | €23,07 | 596,42K |
| 2026-09-04 | €23,51 | +%3,02 | €22,85 | €23,68 | €22,72 | 1,14M |
| 2026-09-03 | €22,82 | -%1,08 | €23,10 | €23,20 | €22,66 | 1,83M |
| 2026-09-02 | €23,07 | -%4,67 | €23,99 | €24,05 | €22,91 | 1,47M |
| 2026-09-01 | €24,20 | -%1,83 | €24,41 | €24,89 | €24,02 | 1,01M |
| 2026-08-31 | €24,65 | +%2,03 | €24,00 | €24,84 | €24,00 | 2,10M |
| 2026-08-28 | €24,16 | +%0,67 | €24,09 | €24,24 | €23,83 | 914,79K |
| 2026-08-27 | €24,00 | +%3,36 | €23,03 | €24,00 | €23,02 | 1,43M |
| 2026-08-26 | €23,22 | -%0,94 | €23,44 | €23,44 | €23,09 | 699,78K |
| 2026-08-25 | €23,44 | +%2,14 | €22,95 | €23,73 | €22,83 | 1,20M |
| 2026-08-24 | €22,95 | +%0,75 | €22,89 | €23,02 | €22,67 | 904,66K |
| 2026-08-21 | €22,78 | +%1,38 | €22,49 | €22,78 | €22,44 | 910,90K |
| 2026-08-20 | €22,47 | -%0,40 | €22,45 | €22,61 | €22,32 | 791,24K |
| 2026-08-19 | €22,56 | -%0,53 | €22,52 | €22,71 | €22,25 | 1,12M |
| 2026-08-18 | €22,68 | -%0,44 | €22,68 | €22,94 | €22,60 | 1,25M |
| 2026-08-17 | €22,78 | -%3,47 | €23,57 | €23,57 | €22,63 | 1,47M |
| 2026-08-14 | €23,60 | -%1,58 | €24,12 | €24,46 | €23,59 | 1,18M |
| 2026-08-13 | €23,98 | -%0,17 | €24,24 | €24,30 | €23,92 | 1,22M |
| 2026-08-12 | €24,02 | -%0,21 | €24,25 | €24,74 | €23,90 | 1,79M |
| 2026-08-11 | €24,07 | -%2,94 | €24,68 | €24,80 | €24,05 | 1,34M |
| 2026-08-10 | €24,80 | +%0,77 | €24,62 | €24,92 | €24,45 | 1,26M |
| 2026-08-07 | €24,61 | -%2,11 | €25,04 | €25,13 | €24,51 | 1,69M |
| 2026-08-06 | €25,14 | +%2,78 | €24,80 | €25,64 | €24,70 | 1,85M |
| 2026-08-05 | €24,46 | -%3,01 | €25,00 | €25,38 | €24,25 | 2,51M |
| 2026-08-04 | €25,22 | -%13,36 | €26,00 | €26,00 | €23,86 | 7,23M |
| 2026-08-03 | €29,11 | +%3,01 | €28,68 | €29,54 | €28,56 | 1,65M |
| 2026-07-31 | €28,26 | -%2,38 | €28,61 | €28,93 | €28,26 | 1,45M |
| 2026-07-30 | €28,95 | -%4,27 | €30,00 | €30,43 | €28,95 | 1,43M |
| 2026-07-29 | €30,24 | +%1,31 | €29,62 | €30,24 | €29,10 | 1,30M |
| 2026-07-28 | €29,85 | +%4,48 | €28,66 | €29,93 | €28,52 | 1,31M |
| 2026-07-27 | €28,57 | +%4,12 | €27,91 | €28,91 | €27,84 | 1,04M |
| 2026-07-24 | €27,44 | +%1,37 | €27,06 | €27,54 | €26,62 | 664,43K |
| 2026-07-23 | €27,07 | -%4,08 | €28,29 | €28,30 | €27,07 | 1,00M |
| 2026-07-22 | €28,22 | -%0,04 | €28,00 | €28,82 | €27,95 | 963,20K |
| 2026-07-21 | €28,23 | -%0,42 | €28,30 | €28,46 | €27,84 | 760,70K |
| 2026-07-20 | €28,35 | +%1,58 | €27,74 | €28,58 | €27,70 | 1,03M |
| 2026-07-17 | €27,91 | -%0,21 | €27,71 | €28,21 | €27,50 | 922,33K |
| 2026-07-16 | €27,97 | +%0,47 | €27,49 | €27,97 | €27,35 | 1,73M |
| 2026-07-15 | €27,84 | +%0,32 | €27,67 | €28,06 | €26,87 | 799,03K |
| 2026-07-14 | €27,75 | +%2,10 | €27,16 | €27,77 | €27,02 | 1,24M |
| 2026-07-13 | €27,18 | +%0,85 | €26,69 | €27,49 | €26,47 | 833,31K |
| 2026-07-10 | €26,95 | -%0,37 | €27,30 | €27,35 | €26,76 | 861,74K |
| 2026-07-09 | €27,05 | +%3,36 | €26,34 | €27,16 | €26,00 | 893,10K |
| 2026-07-08 | €26,17 | -%3,93 | €27,10 | €27,28 | €25,70 | 1,21M |
| 2026-07-07 | €27,24 | +%0,18 | €27,47 | €27,51 | €26,89 | 965,03K |
| 2026-07-06 | €27,19 | +%0,59 | €27,11 | €27,66 | €27,08 | 929,05K |
| 2026-07-03 | €27,03 | +%1,08 | €26,65 | €27,14 | €26,24 | 968,40K |
| 2026-07-02 | €26,74 | +%4,21 | €25,50 | €26,74 | €25,30 | 1,03M |
| 2026-07-01 | €25,66 | +%1,14 | €25,42 | €25,88 | €24,66 | 0 |
| 2026-06-30 | €25,37 | +%0,87 | €25,34 | €25,83 | €24,97 | 1,05M |
| 2026-06-29 | €25,15 | +%0,92 | €25,00 | €25,83 | €24,92 | 1,54M |
| 2026-06-26 | €24,92 | -%5,50 | €24,31 | €25,52 | €23,77 | 4,27M |
| 2026-06-25 | €26,37 | %0,00 | €26,37 | €26,37 | €26,37 | 0 |
| 2026-06-24 | €26,37 | +%3,41 | €25,30 | €26,37 | €25,25 | 1,39M |
| 2026-06-23 | €25,50 | +%1,03 | €25,00 | €25,62 | €24,79 | 1,10M |
| 2026-06-22 | €25,24 | +%4,08 | €24,11 | €25,76 | €23,98 | 1,50M |
| 2026-06-19 | €24,25 | -%0,98 | €24,34 | €24,44 | €23,98 | 1,95M |
| 2026-06-18 | €24,49 | +%0,74 | €24,32 | €24,74 | €23,97 | 1,24M |
| 2026-06-17 | €24,31 | +%2,27 | €23,80 | €25,27 | €23,80 | 1,22M |
| 2026-06-16 | €23,77 | -%2,06 | €24,25 | €24,43 | €23,77 | 988,66K |
| 2026-06-15 | €24,27 | -%1,46 | €25,04 | €25,27 | €24,06 | 1,11M |
| 2026-06-12 | €24,63 | -%1,87 | €25,23 | €25,97 | €24,63 | 1,38M |
| 2026-06-11 | €25,10 | -%0,20 | €24,86 | €25,35 | €24,55 | 1,01M |
| 2026-06-10 | €25,15 | +%2,65 | €24,44 | €25,15 | €24,35 | 1,33M |
| 2026-06-09 | €24,50 | +%2,04 | €23,99 | €24,67 | €23,96 | 1,52M |
| 2026-06-08 | €24,01 | -%2,56 | €24,09 | €24,45 | €23,83 | 1,34M |
| 2026-06-05 | €24,64 | +%3,66 | €23,68 | €24,86 | €23,59 | 1,62M |
| 2026-06-04 | €23,77 | +%1,76 | €23,38 | €23,89 | €23,31 | 971,46K |
| 2026-06-03 | €23,36 | -%0,93 | €23,43 | €24,38 | €23,22 | 1,71M |
| 2026-06-02 | €23,58 | +%2,83 | €23,12 | €24,08 | €23,04 | 1,69M |
| 2026-06-01 | €22,93 | -%1,55 | €23,21 | €23,57 | €22,69 | 1,32M |
| 2026-05-29 | €23,29 | +%2,19 | €22,81 | €23,75 | €22,81 | 2,75M |