Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Zalando SE logosu
ZAL.DE
Zalando SE
16:08:48
24.11 €
0.0000 (%0.00)
Önceki Kapanış: 24.49
Düşük₺23.98
Yüksek₺24.44
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ZAL.DE: Zalando SE Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,7494
KAPANIŞ 61,8183

En Düşük

DÜŞÜK 27,33

En Yüksek

YÜKSEK 92,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202044,9945,7844,9745,78
03.01.202045,445,5544,9845,27
06.01.202044,8445,0243,8544,91
07.01.202045,1545,7845,1545,53
08.01.202045,3946,3345,1646,19
09.01.202046,546,8546,2646,65
10.01.202046,7846,8445,4445,5
13.01.202045,5645,8244,8944,94
14.01.202045,2645,7444,9445,64
15.01.202045,5146,4445,3646,44
16.01.202046,2946,9646,2746,59
17.01.202046,647,1546,4247,11
20.01.202047,1147,1146,2646,26
21.01.202046,134745,6446,93
22.01.20204747,446,6146,95
23.01.202046,8447,2544,9145,51
24.01.202045,7846,9445,7846,02
27.01.202045,8145,8244,3344,38
28.01.202044,4344,8343,8544,33
29.01.202044,2744,4943,8144,1
30.01.202043,5644,0543,2243,66
31.01.202043,9244,4543,3843,43
03.02.202043,344,1543,344
04.02.202044,3344,7243,8944,7
05.02.202044,7345,5244,644,82
06.02.202045,0245,2143,9645,13
07.02.202044,9245,0744,344,8
10.02.202044,4945,7144,4345,56
11.02.202045,7147,0645,7147,06
12.02.202047,3247,7146,9547,71
13.02.202047,6347,9246,7647,88
14.02.202047,9648,1147,3447,47
17.02.202047,6348,5847,5348,41
18.02.202047,9548,1947,4547,63
19.02.202047,984947,7948,9
20.02.202048,8449,0947,4847,51
21.02.202047,3647,7546,6647,32
24.02.202045,5345,8744,0245,14
25.02.202045,5845,9443,7644,14
26.02.202043,644,8741,9544,87
27.02.202042,442,9140,3840,93
28.02.202039,140,7239,0139,53
02.03.202040,540,8938,6439,54
03.03.20204041,2339,1439,21
04.03.202039,439,7838,639,53
05.03.202039,8240,2438,5538,6
06.03.202037,8837,9436,5537,7
09.03.202034,6837,3634,1536,87
10.03.202037,2338,6536,5436,86
11.03.202037,0537,5235,0535,05
12.03.202032,933,531,5631,85
13.03.202032,4835,3431,6532,09
16.03.202031,8932,1628,7331,57
17.03.202032,7633,2630,1332,65
18.03.202031,8832,8430,1830,22
19.03.202029,9330,7327,3330,36
20.03.202031,3831,9830,5231,1
23.03.202029,8230,4627,829,5
24.03.202031,2733,1730,8933,17
25.03.202034,635,673335,67
26.03.20203536,9834,636,24
27.03.202035,8936,0233,0733,82
30.03.202033,9434,0932,6933,02
31.03.20203335,083234,99
01.04.202034,6534,7433,3134,16
02.04.202034,4935,0733,5334,31
03.04.202034,0534,533,7634,07
06.04.202035,0637,734,937,66
07.04.202038,5539,7537,738,23
08.04.202037,938,9237,6938,48
09.04.202039,1539,9938,8539,91
14.04.202040,6942,0540,4941,62
15.04.202041,9443,0940,0840,3
16.04.202042,343,6541,3242,8
17.04.202044,4744,7942,8843,7
20.04.202044,0344,2342,0142,4
21.04.20204242,7341,6542
22.04.202042,242,3841,7442
23.04.202042,1142,1941,2741,89
24.04.202041,4842,6641,1742,41
27.04.202043,2243,542,5943
28.04.20204344,1642,9143,8
29.04.202044,1345,2643,5544,8
30.04.20204545,3244,1244,49
04.05.20204345,242,7944,95
05.05.202045,3546,0144,9445,92
06.05.2020464845,5748
07.05.202050,8854,1650,8653,5
08.05.202051,0653,4450,853,4
11.05.202053,455,7452,8654,46
12.05.202054,0654,953,654,1
13.05.202053,7654,753,2654,02
14.05.202053,4853,8852,3852,76
15.05.202052,953,5251,9852,42
18.05.20205353,9252,553,1
19.05.202053,553,7452,9853,62
20.05.202053,7854,753,3254,42
21.05.202053,955,1453,3454,92
22.05.202054,3857,1254,356,94
25.05.202057,4858,9657,0858,84
26.05.202059,4259,8258,4459,46
27.05.202059,259,257,2858,6
28.05.202059,0660,8857,9660,48
29.05.20206061,9859,4260,84
02.06.202061,461,460,3861,1
03.06.202061,762,6661,562,36
04.06.202062,0662,8661,5662,5
05.06.202062,8464,7462,6664,14
08.06.202063,7663,7662,3662,9
09.06.202063,0864,8462,5464,84
10.06.202064,7866,026464,08
11.06.202062,7663,6461,963,02
12.06.202062,086361,2261,8
15.06.20206061,358,9461,3
16.06.20205959,557,8458,74
17.06.202059,160,4458,4460,2
18.06.202063,464,8462,4264,5
19.06.202065,1265,263,7864,38
22.06.202063,7664,6462,0462,04
23.06.202062,9663,5262,763,26
24.06.202062,9864,162,9262,98
25.06.202063,0263,6862,0862,88
26.06.202063,3664,4263,0863,22
29.06.202063,0663,9861,8662,66
30.06.20206364,2262,7662,78
01.07.202063,3463,3662,163,08
02.07.202064,366,163,6865,9
03.07.202066,266,964,5864,58
06.07.202066,0666,7265,1666,66
07.07.202066,3466,765,0665,28
08.07.202065,6866,7665,1466,28
09.07.202066,968,8265,7465,9
10.07.202065,5665,964,6265,16
13.07.202067,8668,3865,266,58
14.07.202065,8666,3664,1266
15.07.20206767,1864,5464,68
16.07.202067,2668,7665,566,06
17.07.202066,466,7265,2265,34
20.07.202065,2665,3263,265,12
21.07.202065,166,3864,7665
22.07.202064,565,7264,3665,06
23.07.202065,1265,9664,7465,96
24.07.202064,965,3862,6463,52
27.07.202063,3664,6662,9264,16
28.07.202063,8865,1263,6864,8
29.07.20206565,566464
30.07.202062,7263,2660,2861,44
31.07.202061,762,5661,1261,24
03.08.202061,3264,161,3264,04
04.08.20206464,9262,4663,42
05.08.202063,8664,9863,3464,84
06.08.202064,9866,364,5665,86
07.08.202065,766,9265,4666,76
10.08.202067,0867,965,6865,68
11.08.202066,569,3464,6466,9
12.08.20206767,6866,6667,62
13.08.202067,7469,2667,3667,36
14.08.202067,6267,9265,9666,24
17.08.202066,0267,5665,7867,56
18.08.202067,3468,3267,0867,84
19.08.202067,9668,7867,3268,66
20.08.202067,968,667,8468,22
21.08.202068,769,668,3669,6
24.08.20207071,369,870,86
25.08.202070,8673,2870,4272,92
26.08.202072,474,7872,274,78
27.08.202074,974,9673,4473,8
28.08.202073,5674,272,5673,94
31.08.202074,0874,3272,673,14
01.09.202074,9677,574,7877
02.09.202077,578,0876,2277
03.09.202077,2677,9474,475,08
04.09.202074,876,371,371,74
07.09.202072,2474,0271,9474
08.09.202074,1874,3271,2473,44
09.09.202073,3473,572,3472,72
10.09.202072,972,9470,7272,54
11.09.202072,373,171,8272,28
14.09.202072,9474,0872,4873,42
15.09.202073,7275,0673,6274,48
16.09.202074,7676,4274,7675,54
17.09.202074,575,573,5275,36
18.09.202075,2477,4674,8877,46
21.09.202077,0877,6674,2275,34
22.09.202075,8677,5675,4476
23.09.202076,7478,0676,378,06
24.09.202076,9877,2274,8475,18
25.09.202075,4276,5274,4276,24
28.09.202076,9877,9676,6477,46
29.09.202077,978,7877,0878,12
30.09.2020788077,979,9
01.10.202080,2883,379,4482,58
02.10.2020828279,5880,28
05.10.202081,182,7681,182,5
06.10.202082,6882,8879,979,9
07.10.20208081,9279,7680,88
08.10.202081,583,380,8283
09.10.202087,187,7484,4885,64
12.10.202086,1286,3484,7284,88
13.10.202084,848683,9485,82
14.10.202085,6886,1884,7684,98
15.10.202084,5884,8682,9284,42
16.10.202085,1685,8684,2884,8
19.10.202085,2485,5284,5485
20.10.202084,9486,284,784,98
21.10.202084,985,3282,6283,14
22.10.202082,585,181,8283,84
23.10.202083,583,6281,8482,56
26.10.202082,682,7480,5282,38
27.10.202082,8883,2481,1681,18
28.10.202080,481,0278,2480,86
29.10.202080,8483,780,8282,2
30.10.202081,482,7479,8280,18
02.11.202080,6483,2880,3682,76
03.11.202083,585,182,5484,86
04.11.202085,0888,5885,0688,22
05.11.20208990,5286,8287,5
06.11.202087,2288,2286,4687,78
09.11.202090,891,173,8279,38
10.11.202079,1679,5675,0276,42
11.11.20207781,8475,9681,38
12.11.202081,6283,5280,982,68
13.11.202082,8483,9481,2482,4
16.11.202082,682,7879,179,18
17.11.202078,980,3478,7879,12
18.11.202079,1880,178,5679,22
19.11.202078,7279,5478,1679,18
20.11.202079,681,479,380,04
23.11.202080,780,9879,7679,76
24.11.202080,0880,276,4876,48
25.11.202076,7277,576,0676,38
26.11.202076,980,176,7679,3
27.11.202079,680,467980,46
30.11.202080,5284,880,5284,8
01.12.202085,3885,482,382,3
02.12.202082,582,680,5281,22
03.12.202081,2481,7279,8280,06
04.12.202080,1480,9477,9678,78
07.12.20207879,4477,5679,04
08.12.202079,4479,678,3478,74
09.12.202078,8479,627879,46
10.12.202079,3679,3877,5878,88
11.12.202078,980,0878,1279,24
14.12.202080,6484,5279,8684,52
15.12.202084,4684,5282,2482,52
16.12.202082,7885,0682,585,06
17.12.202087,6689,8486,589,68
18.12.20208991,3488,891,1
21.12.202090,291,4887,189,4
22.12.202089,3691,4689,0690,6
23.12.202091,0891,0888,6889,2
28.12.202089,689,985,3488,4
29.12.202088,7891,9488,7891,4
30.12.202091,992,2490,8691,06