31,600€
0,77%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,48 | 31,87 | 30,98 | 31,62 | 0,65% | 55.637,00 |
| 08.05.2025 | 30,29 | 31,63 | 30,07 | 31,42 | 3,70% | 70.387,00 |
| 07.05.2025 | 31,33 | 31,59 | 29,99 | 30,30 | -2,93% | 67.073,00 |
| 06.05.2025 | 33,61 | 34,24 | 30,95 | 31,21 | -3,30% | 29.580,00 |
| 05.05.2025 | 32,87 | 33,14 | 31,83 | 32,28 | -1,45% | 46.324,00 |
| 02.05.2025 | 32,41 | 32,89 | 31,93 | 32,75 | 1,49% | 84.248,00 |
| 30.04.2025 | 32,32 | 32,76 | 31,68 | 32,27 | -4,60% | 43.345,00 |
| 29.04.2025 | 34,06 | 34,51 | 33,51 | 33,83 | -0,25% | 8.045,00 |
| 28.04.2025 | 34,48 | 34,75 | 33,85 | 33,91 | -1,88% | 3.396,00 |
| 25.04.2025 | 35,61 | 35,62 | 33,91 | 34,56 | -2,51% | 26.661,00 |
| 24.04.2025 | 35,77 | 35,82 | 34,93 | 35,45 | -0,62% | 25.810,00 |
| 23.04.2025 | 35,92 | 36,52 | 35,53 | 35,67 | 0,39% | 10.770,00 |
| 22.04.2025 | 34,00 | 35,57 | 33,81 | 35,53 | 4,04% | 4.166,00 |
| 17.04.2025 | 33,85 | 34,39 | 33,65 | 34,15 | 1,91% | 3.683,00 |
| 16.04.2025 | 33,61 | 33,84 | 33,09 | 33,51 | -1,12% | 921,00 |
| 15.04.2025 | 33,27 | 34,43 | 33,27 | 33,89 | 1,89% | 1.929,00 |
| 14.04.2025 | 32,36 | 33,65 | 32,00 | 33,26 | 3,32% | 6.084,00 |
| 11.04.2025 | 31,41 | 32,40 | 30,59 | 32,19 | 3,04% | 4.541,00 |
| 10.04.2025 | 32,62 | 33,67 | 30,39 | 31,24 | -6,19% | 11.074,00 |
| 09.04.2025 | 28,69 | 33,30 | 28,69 | 33,30 | 15,34% | 20.232,00 |
| 08.04.2025 | 30,31 | 30,87 | 28,56 | 28,87 | -2,30% | 9.750,00 |
| 07.04.2025 | 28,11 | 30,24 | 27,54 | 29,55 | -0,27% | 12.925,00 |
| 04.04.2025 | 32,02 | 32,32 | 29,25 | 29,63 | -7,69% | 7.539,00 |
| 03.04.2025 | 32,31 | 33,77 | 32,03 | 32,10 | -3,75% | 13.444,00 |
| 02.04.2025 | 32,41 | 33,47 | 32,21 | 33,35 | 3,51% | 4.854,00 |
| 01.04.2025 | 31,97 | 32,70 | 31,95 | 32,22 | 0,72% | 7.999,00 |
| 31.03.2025 | 32,01 | 32,05 | 31,14 | 31,99 | -0,28% | 1.313,00 |
| 28.03.2025 | 32,82 | 33,68 | 32,05 | 32,08 | -2,64% | 11.306,00 |
| 27.03.2025 | 31,61 | 33,39 | 31,53 | 32,95 | 3,65% | 6.868,00 |
| 26.03.2025 | 31,75 | 32,89 | 31,37 | 31,79 | 1,08% | 5.369,00 |
| 25.03.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,47% | - |
| 24.03.2025 | 31,01 | 31,68 | 30,86 | 31,60 | 2,60% | 3.445,00 |
| 21.03.2025 | 31,88 | 31,94 | 30,32 | 30,80 | -3,84% | 14.368,00 |
| 20.03.2025 | 32,29 | 32,61 | 31,88 | 32,03 | -1,02% | 3.552,00 |
| 19.03.2025 | 31,14 | 32,69 | 30,90 | 32,36 | 4,25% | 8.653,00 |
| 18.03.2025 | 31,02 | 31,93 | 30,94 | 31,04 | 0,10% | 12.786,00 |
| 17.03.2025 | 31,32 | 31,41 | 30,82 | 31,01 | -1,05% | 6.364,00 |
| 15.03.2025 | 30,80 | 31,74 | 30,47 | 31,34 | -0,29% | 144.313,00 |
| 14.03.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 2,61% | - |
| 13.03.2025 | 30,76 | 31,33 | 30,38 | 30,63 | -0,52% | 7.287,00 |
| 12.03.2025 | 30,99 | 31,33 | 30,24 | 30,79 | -0,52% | 6.234,00 |
| 11.03.2025 | 31,57 | 31,57 | 30,41 | 30,95 | -1,18% | 6.574,00 |
| 10.03.2025 | 33,28 | 33,44 | 31,06 | 31,32 | -5,55% | 3.525,00 |
| 07.03.2025 | 32,78 | 33,26 | 31,58 | 33,16 | 0,79% | 19.339,00 |
| 06.03.2025 | 35,28 | 35,69 | 32,53 | 32,90 | -4,97% | 16.573,00 |
| 05.03.2025 | 33,22 | 35,09 | 33,22 | 34,62 | 3,81% | 8.215,00 |
| 04.03.2025 | 34,64 | 34,65 | 32,92 | 33,35 | -3,89% | 2.333,00 |
| 03.03.2025 | 34,86 | 35,70 | 34,19 | 34,70 | 0,49% | 5.623,00 |
| 28.02.2025 | 34,61 | 35,02 | 34,47 | 34,53 | -0,29% | 5.254,00 |
| 27.02.2025 | 36,59 | 36,67 | 34,62 | 34,63 | -5,20% | 4.882,00 |
| 26.02.2025 | 37,69 | 37,87 | 36,46 | 36,53 | -2,43% | 11.127,00 |
| 25.02.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 1,71% | - |
| 24.02.2025 | 36,89 | 37,82 | 36,81 | 36,81 | 0,33% | 1.677,00 |
| 21.02.2025 | 37,12 | 37,47 | 36,36 | 36,69 | -0,92% | 6.864,00 |
| 20.02.2025 | 37,38 | 37,85 | 36,87 | 37,03 | -1,04% | 4.186,00 |
| 19.02.2025 | 38,82 | 38,82 | 37,21 | 37,42 | -3,80% | 12.904,00 |
| 18.02.2025 | 39,72 | 40,00 | 38,47 | 38,90 | -2,24% | 5.669,00 |
| 17.02.2025 | 39,27 | 39,88 | 39,15 | 39,79 | 1,71% | 3.346,00 |
| 14.02.2025 | 39,19 | 39,47 | 38,94 | 39,12 | -0,28% | 11.821,00 |
| 13.02.2025 | 38,51 | 39,56 | 38,50 | 39,23 | 2,13% | 12.375,00 |
| 12.02.2025 | 37,52 | 38,62 | 37,52 | 38,41 | 2,62% | 10.080,00 |
| 11.02.2025 | 37,43 | 37,58 | 37,20 | 37,43 | -0,13% | 7.135,00 |
| 10.02.2025 | 37,17 | 37,69 | 36,92 | 37,48 | 1,52% | 5.280,00 |
| 07.02.2025 | 36,93 | 37,32 | 36,44 | 36,92 | 0,03% | 9.063,00 |
| 06.02.2025 | 36,64 | 37,14 | 36,24 | 36,91 | 1,15% | 8.134,00 |
| 05.02.2025 | 35,48 | 36,49 | 35,20 | 36,49 | 2,53% | 10.022,00 |
| 04.02.2025 | 35,73 | 35,88 | 35,52 | 35,59 | -0,48% | 3.363,00 |
| 03.02.2025 | 35,09 | 35,94 | 34,82 | 35,76 | -0,45% | 6.234,00 |
| 31.01.2025 | 35,53 | 36,49 | 35,44 | 35,92 | 0,93% | 9.072,00 |
| 30.01.2025 | 34,98 | 35,85 | 34,84 | 35,59 | 1,77% | 7.473,00 |
| 29.01.2025 | 34,96 | 35,63 | 34,73 | 34,97 | 0,49% | 12.891,00 |
| 28.01.2025 | 34,76 | 35,30 | 34,47 | 34,80 | 2,84% | 3.980,00 |
| 27.01.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,87% | - |
| 24.01.2025 | 32,61 | 33,48 | 32,61 | 33,22 | 2,53% | 11.346,00 |
| 23.01.2025 | 30,74 | 32,50 | 30,74 | 32,40 | 5,37% | 2.839,00 |
| 22.01.2025 | 31,42 | 31,62 | 30,72 | 30,75 | -2,19% | 8.778,00 |
| 21.01.2025 | 31,37 | 31,53 | 30,75 | 31,44 | -0,06% | 1.915,00 |
| 20.01.2025 | 32,08 | 32,11 | 31,37 | 31,46 | -1,60% | 5.735,00 |
| 17.01.2025 | 31,99 | 33,03 | 31,73 | 31,97 | 1,01% | 7.661,00 |
| 16.01.2025 | 31,40 | 33,88 | 31,26 | 31,65 | 4,46% | 22.907,00 |
| 15.01.2025 | 28,31 | 31,80 | 28,09 | 30,30 | 6,92% | 14.163,00 |
| 14.01.2025 | 28,44 | 28,58 | 27,95 | 28,34 | -0,28% | 6.415,00 |
| 13.01.2025 | 28,50 | 28,71 | 28,18 | 28,42 | -0,84% | 8.777,00 |
| 10.01.2025 | 30,13 | 30,18 | 28,56 | 28,66 | -4,97% | 29.460,00 |
| 09.01.2025 | 30,98 | 31,09 | 30,11 | 30,16 | -2,84% | 15.272,00 |
| 08.01.2025 | 31,61 | 31,72 | 30,83 | 31,04 | -1,83% | 11.422,00 |
| 07.01.2025 | 32,03 | 32,16 | 31,35 | 31,62 | -1,37% | 4.440,00 |
| 06.01.2025 | 32,06 | 32,77 | 32,02 | 32,06 | 0,31% | 3.230,00 |
| 03.01.2025 | 32,10 | 32,22 | 31,77 | 31,96 | -0,28% | 1.921,00 |
| 02.01.2025 | 32,49 | 32,58 | 31,85 | 32,05 | -1,66% | 2.052,00 |
| 30.12.2024 | 32,74 | 32,82 | 32,50 | 32,59 | -0,52% | 395,00 |
| 27.12.2024 | 33,04 | 33,04 | 32,41 | 32,76 | -0,79% | 14.429,00 |
| 23.12.2024 | 32,91 | 33,03 | 32,69 | 33,02 | 0,98% | 1.602,00 |
| 21.12.2024 | 32,87 | 33,16 | 32,70 | 32,70 | -0,85% | 2.244,00 |
| 20.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,12% | - |
| 19.12.2024 | 32,84 | 33,68 | 32,66 | 33,02 | 0,12% | 4.676,00 |
| 18.12.2024 | 33,77 | 34,15 | 32,97 | 32,98 | -2,45% | 3.981,00 |
| 17.12.2024 | 34,41 | 34,56 | 33,66 | 33,81 | -2,37% | 6.295,00 |
| 16.12.2024 | 34,63 | 34,63 | 34,63 | 34,63 | 0,58% | - |
| 13.12.2024 | 34,77 | 34,96 | 34,24 | 34,43 | -0,95% | 3.992,00 |