34,150€
1,91%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 33,91 | 34,47 | 33,65 | 34,27 | 2,12% | 43.613,00 |
| 16.04.2025 | 33,52 | 33,90 | 33,10 | 33,56 | -1,13% | 24.625,00 |
| 15.04.2025 | 33,38 | 34,47 | 33,35 | 33,95 | 1,65% | 23.017,00 |
| 14.04.2025 | 32,48 | 33,65 | 31,94 | 33,40 | 3,55% | 46.482,00 |
| 11.04.2025 | 31,46 | 32,54 | 30,57 | 32,25 | 3,04% | 14.267,00 |
| 10.04.2025 | 32,73 | 34,05 | 30,29 | 31,30 | -6,09% | 45.876,00 |
| 09.04.2025 | 28,86 | 33,43 | 28,85 | 33,33 | 14,67% | 149.441,00 |
| 08.04.2025 | 30,27 | 30,88 | 28,61 | 29,07 | -2,20% | 77.170,00 |
| 07.04.2025 | 28,40 | 31,13 | 27,36 | 29,72 | 0,12% | 47.515,00 |
| 04.04.2025 | 32,07 | 32,39 | 29,22 | 29,69 | -7,52% | 65.081,00 |
| 03.04.2025 | 32,37 | 33,85 | 31,91 | 32,10 | -3,81% | 38.842,00 |
| 02.04.2025 | 32,48 | 33,53 | 32,09 | 33,37 | 3,44% | 36.776,00 |
| 01.04.2025 | 32,04 | 32,71 | 31,91 | 32,26 | 0,78% | 100.668,00 |
| 31.03.2025 | 32,05 | 32,08 | 31,10 | 32,01 | -0,45% | 12.055,00 |
| 28.03.2025 | 32,84 | 33,72 | 32,06 | 32,16 | -2,53% | 38.849,00 |
| 27.03.2025 | 31,70 | 33,41 | 31,58 | 32,99 | 3,60% | 52.956,00 |
| 26.03.2025 | 31,81 | 32,92 | 31,33 | 31,85 | 0,09% | 51.053,00 |
| 25.03.2025 | 31,61 | 31,87 | 30,71 | 31,82 | 0,57% | 70.078,00 |
| 24.03.2025 | 31,07 | 31,71 | 30,83 | 31,64 | 2,43% | 14.258,00 |
| 21.03.2025 | 31,94 | 31,98 | 30,28 | 30,89 | -3,83% | 37.248,00 |
| 20.03.2025 | 32,36 | 32,66 | 31,95 | 32,12 | -0,96% | 33.028,00 |
| 19.03.2025 | 31,20 | 32,77 | 30,90 | 32,43 | 4,06% | 55.726,00 |
| 18.03.2025 | 31,07 | 31,94 | 30,89 | 31,16 | 0,35% | 76.129,00 |
| 17.03.2025 | 31,41 | 31,49 | 30,81 | 31,05 | -1,19% | 35.188,00 |
| 14.03.2025 | 30,84 | 31,78 | 30,45 | 31,43 | 2,48% | 144.718,00 |
| 13.03.2025 | 30,80 | 31,35 | 30,33 | 30,67 | -0,73% | 36.204,00 |
| 12.03.2025 | 31,08 | 31,41 | 30,19 | 30,89 | -0,47% | 77.491,00 |
| 11.03.2025 | 31,60 | 31,83 | 30,37 | 31,04 | -1,21% | 54.198,00 |
| 10.03.2025 | 33,19 | 33,55 | 31,12 | 31,42 | -5,43% | 20.940,00 |
| 07.03.2025 | 32,86 | 33,41 | 31,58 | 33,22 | 0,77% | 85.780,00 |
| 06.03.2025 | 35,29 | 35,74 | 32,52 | 32,97 | -5,01% | 41.634,00 |
| 05.03.2025 | 33,30 | 35,27 | 33,25 | 34,71 | 5,13% | 45.558,00 |
| 04.03.2025 | 34,71 | 34,84 | 32,90 | 33,01 | -5,03% | 28.904,00 |
| 03.03.2025 | 34,79 | 35,76 | 34,20 | 34,76 | 0,67% | 62.721,00 |
| 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 |
| 12.12.2024 | 35,15 | 35,52 | 34,51 | 34,76 | -0,91% | 7.198,00 |
| 11.12.2024 | 32,00 | 35,56 | 31,00 | 35,08 | 2,69% | 28.546,00 |
| 10.12.2024 | 34,40 | 34,62 | 33,68 | 34,16 | -0,70% | 15.936,00 |
| 09.12.2024 | 34,23 | 34,76 | 34,02 | 34,40 | 0,44% | 9.799,00 |
| 06.12.2024 | 33,60 | 34,48 | 33,58 | 34,25 | 1,90% | 12.041,00 |
| 05.12.2024 | 33,13 | 34,09 | 32,90 | 33,61 | 1,73% | 8.134,00 |
| 04.12.2024 | 30,66 | 33,34 | 30,65 | 33,04 | 8,54% | 20.663,00 |
| 03.12.2024 | 29,92 | 30,73 | 29,80 | 30,44 | 1,70% | 16.925,00 |
| 02.12.2024 | 29,38 | 30,04 | 29,08 | 29,93 | 2,08% | 3.437,00 |
| 29.11.2024 | 28,88 | 29,43 | 28,88 | 29,32 | 1,31% | 1.819,00 |
| 28.11.2024 | 28,73 | 29,10 | 28,50 | 28,94 | 0,98% | 3.230,00 |
| 27.11.2024 | 29,21 | 29,39 | 28,40 | 28,66 | -1,95% | 2.389,00 |
| 26.11.2024 | 29,54 | 29,62 | 28,83 | 29,23 | -1,28% | 6.026,00 |
| 25.11.2024 | 29,54 | 29,90 | 29,33 | 29,61 | 0,68% | 36.343,00 |