30,740€
-0,16%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,80 | 31,35 | 30,33 | 30,78 | -0,36% | 9.805,00 |
| 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 |
| 22.11.2024 | 27,59 | 29,66 | 27,57 | 29,41 | 6,48% | 9.096,00 |
| 21.11.2024 | 27,47 | 27,75 | 27,23 | 27,62 | 0,55% | 7.750,00 |
| 20.11.2024 | 27,35 | 27,88 | 27,28 | 27,47 | 0,70% | 7.313,00 |
| 19.11.2024 | 27,40 | 27,53 | 26,95 | 27,28 | -0,26% | 3.285,00 |
| 18.11.2024 | 27,55 | 27,71 | 27,22 | 27,35 | -0,44% | 1.552,00 |
| 15.11.2024 | 27,04 | 27,67 | 27,03 | 27,47 | 1,33% | 828,00 |
| 14.11.2024 | 27,37 | 27,50 | 26,82 | 27,11 | -1,20% | 2.462,00 |
| 13.11.2024 | 27,28 | 27,88 | 27,28 | 27,44 | 0,29% | 11.644,00 |
| 12.11.2024 | 27,49 | 27,61 | 27,01 | 27,36 | -1,19% | 1.685,00 |
| 11.11.2024 | 27,60 | 27,94 | 27,14 | 27,69 | 1,28% | 9.493,00 |
| 08.11.2024 | 26,85 | 27,34 | 26,50 | 27,34 | 1,60% | 7.379,00 |
| 07.11.2024 | 26,29 | 27,00 | 26,03 | 26,91 | 3,18% | 23.238,00 |
| 06.11.2024 | 27,67 | 27,81 | 25,88 | 26,08 | -5,06% | 9.485,00 |
| 05.11.2024 | 28,60 | 28,71 | 27,00 | 27,47 | -1,61% | 13.738,00 |
| 04.11.2024 | 27,94 | 28,39 | 27,87 | 27,92 | 0,32% | 3.806,00 |
| 01.11.2024 | 27,59 | 28,10 | 27,48 | 27,83 | 1,16% | 1.628,00 |
| 31.10.2024 | 28,47 | 28,58 | 27,44 | 27,51 | -3,41% | 4.667,00 |
| 30.10.2024 | 28,62 | 28,95 | 28,48 | 28,48 | -0,45% | 876,00 |
| 29.10.2024 | 28,89 | 29,00 | 28,29 | 28,61 | -0,97% | 3.050,00 |
| 28.10.2024 | 29,10 | 29,39 | 28,80 | 28,89 | 0,31% | 5.437,00 |
| 25.10.2024 | 28,62 | 29,27 | 28,60 | 28,80 | 0,49% | 4.038,00 |
| 24.10.2024 | 28,54 | 29,06 | 28,40 | 28,66 | 0,53% | 6.302,00 |
| 23.10.2024 | 29,61 | 29,61 | 28,51 | 28,51 | -3,68% | 2.303,00 |
| 22.10.2024 | 29,69 | 29,73 | 29,15 | 29,60 | -0,40% | 3.115,00 |
| 21.10.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,44% | - |