27,990€
-0,67%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,25 | 28,30 | 27,55 | 28,05 | -0,67% | 21.712,00 |
| 03.07.2025 | 28,50 | 28,59 | 28,03 | 28,24 | -1,00% | 50.396,00 |
| 02.07.2025 | 29,50 | 29,61 | 27,99 | 28,52 | -2,33% | 22.547,00 |
| 01.07.2025 | 28,18 | 29,33 | 27,92 | 29,20 | 3,53% | 52.775,00 |
| 30.06.2025 | 27,48 | 28,52 | 27,39 | 28,21 | 4,73% | 85.425,00 |
| 27.06.2025 | 27,31 | 27,37 | 26,60 | 26,93 | -0,96% | 42.162,00 |
| 26.06.2025 | 26,94 | 27,38 | 26,69 | 27,19 | 1,13% | 15.587,00 |
| 25.06.2025 | 27,07 | 27,15 | 26,47 | 26,89 | -0,65% | 45.695,00 |
| 24.06.2025 | 26,89 | 27,17 | 26,75 | 27,06 | 2,60% | 47.052,00 |
| 23.06.2025 | 26,38 | 26,51 | 26,03 | 26,38 | -0,77% | 37.017,00 |
| 20.06.2025 | 26,80 | 27,06 | 26,45 | 26,58 | -0,58% | 33.815,00 |
| 19.06.2025 | 27,46 | 27,57 | 26,32 | 26,74 | -3,38% | 108.013,00 |
| 18.06.2025 | 28,02 | 28,18 | 27,48 | 27,67 | -0,91% | 58.618,00 |
| 17.06.2025 | 28,57 | 28,64 | 27,91 | 27,93 | -2,62% | 53.101,00 |
| 16.06.2025 | 28,38 | 28,81 | 28,33 | 28,68 | 1,36% | 33.047,00 |
| 13.06.2025 | 28,24 | 28,63 | 27,80 | 28,29 | -1,96% | 64.254,00 |
| 12.06.2025 | 29,46 | 29,55 | 28,67 | 28,86 | -2,38% | 50.539,00 |
| 11.06.2025 | 29,50 | 29,84 | 28,81 | 29,56 | -0,03% | 33.373,00 |
| 10.06.2025 | 30,26 | 30,30 | 29,45 | 29,57 | -1,91% | 32.727,00 |
| 09.06.2025 | 30,27 | 30,78 | 30,02 | 30,15 | -0,41% | 44.975,00 |
| 06.06.2025 | 30,68 | 30,96 | 30,14 | 30,27 | -0,69% | 27.542,00 |
| 05.06.2025 | 30,80 | 30,95 | 30,28 | 30,48 | -1,52% | 30.852,00 |
| 04.06.2025 | 31,34 | 31,57 | 30,75 | 30,95 | -1,02% | 54.662,00 |
| 03.06.2025 | 32,43 | 32,47 | 31,03 | 31,27 | -3,25% | 77.478,00 |
| 02.06.2025 | 31,73 | 32,39 | 31,06 | 32,32 | 3,18% | 51.438,00 |
| 30.05.2025 | 31,02 | 31,80 | 30,79 | 31,33 | 1,15% | 58.432,00 |
| 29.05.2025 | 31,90 | 32,05 | 30,43 | 30,97 | -2,04% | 61.624,00 |
| 28.05.2025 | 32,59 | 32,67 | 31,32 | 31,62 | -2,59% | 62.975,00 |
| 27.05.2025 | 31,08 | 32,59 | 30,84 | 32,46 | 4,36% | 61.381,00 |
| 26.05.2025 | 30,70 | 31,17 | 30,50 | 31,10 | 2,50% | 88.515,00 |
| 23.05.2025 | 30,50 | 30,61 | 29,52 | 30,34 | -0,62% | 39.768,00 |
| 22.05.2025 | 29,96 | 30,69 | 29,63 | 30,53 | 2,19% | 94.740,00 |
| 21.05.2025 | 30,72 | 30,72 | 29,71 | 29,88 | -2,85% | 41.859,00 |
| 20.05.2025 | 31,12 | 31,27 | 30,56 | 30,75 | -1,20% | 96.082,00 |
| 19.05.2025 | 31,02 | 31,44 | 30,72 | 31,13 | -0,26% | 80.078,00 |
| 16.05.2025 | 31,35 | 31,45 | 30,78 | 31,21 | -0,37% | 29.002,00 |
| 15.05.2025 | 31,47 | 31,58 | 31,06 | 31,32 | -1,00% | 25.645,00 |
| 14.05.2025 | 32,28 | 32,38 | 31,38 | 31,64 | -1,91% | 69.295,00 |
| 13.05.2025 | 31,61 | 32,49 | 31,50 | 32,25 | 1,61% | 37.038,00 |
| 12.05.2025 | 31,92 | 32,48 | 31,03 | 31,74 | 0,38% | 45.632,00 |
| 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 |