35,560€
1,69%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 35,02 | 35,88 | 34,67 | 35,60 | 1,63% | 35.598,00 |
| 29.01.2025 | 35,01 | 35,63 | 34,66 | 35,03 | 0,30% | 45.746,00 |
| 28.01.2025 | 34,80 | 35,34 | 34,42 | 34,92 | 0,22% | 14.304,00 |
| 27.01.2025 | 33,06 | 34,88 | 32,91 | 34,85 | 4,61% | 29.425,00 |
| 24.01.2025 | 32,65 | 33,47 | 32,55 | 33,31 | 2,51% | 44.645,00 |
| 23.01.2025 | 30,81 | 32,57 | 30,81 | 32,50 | 5,55% | 15.142,00 |
| 22.01.2025 | 31,52 | 31,62 | 30,69 | 30,79 | -2,29% | 24.811,00 |
| 21.01.2025 | 31,41 | 31,59 | 30,71 | 31,51 | 0,03% | 24.125,00 |
| 20.01.2025 | 32,02 | 32,19 | 31,38 | 31,50 | -1,69% | 44.562,00 |
| 17.01.2025 | 32,10 | 32,92 | 31,72 | 32,04 | 1,22% | 26.581,00 |
| 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% | - |
| 18.10.2024 | 30,27 | 30,56 | 29,80 | 29,85 | -1,22% | 1.057,00 |
| 17.10.2024 | 30,29 | 30,79 | 30,17 | 30,22 | -0,43% | 5.237,00 |
| 16.10.2024 | 30,37 | 30,59 | 30,13 | 30,35 | 0,13% | 6.017,00 |
| 15.10.2024 | 30,40 | 30,61 | 29,64 | 30,31 | 0,23% | 8.263,00 |
| 14.10.2024 | 30,12 | 30,55 | 30,04 | 30,24 | 0,60% | 6.953,00 |
| 11.10.2024 | 30,29 | 30,57 | 29,78 | 30,06 | -0,23% | 5.032,00 |
| 10.10.2024 | 30,03 | 31,46 | 29,67 | 30,13 | 1,55% | 9.973,00 |
| 09.10.2024 | 29,05 | 29,89 | 29,05 | 29,67 | 1,96% | 2.793,00 |
| 08.10.2024 | 28,52 | 29,15 | 28,30 | 29,10 | 1,68% | 13.154,00 |
| 07.10.2024 | 29,27 | 29,30 | 28,53 | 28,62 | -2,39% | 5.707,00 |
| 04.10.2024 | 29,06 | 29,74 | 29,04 | 29,32 | 0,89% | 3.513,00 |
| 03.10.2024 | 28,72 | 29,19 | 28,58 | 29,06 | 0,76% | 850,00 |
| 02.10.2024 | 28,57 | 29,30 | 28,57 | 28,84 | 0,07% | 9.565,00 |
| 01.10.2024 | 29,78 | 29,98 | 28,39 | 28,82 | -1,47% | 14.917,00 |
| 30.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,12% | - |
| 27.09.2024 | 29,14 | 30,03 | 29,06 | 29,58 | 2,39% | 28.906,00 |
| 26.09.2024 | 28,31 | 29,33 | 28,12 | 28,89 | 2,48% | 31.570,00 |
| 25.09.2024 | 28,03 | 28,03 | 28,03 | 28,19 | -0,25% | - |
| 24.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 2,50% | - |
| 23.09.2024 | 26,95 | 27,80 | 26,87 | 27,57 | 3,18% | 26.076,00 |
| 20.09.2024 | 26,31 | 26,92 | 26,31 | 26,72 | 1,17% | 6.647,00 |
| 19.09.2024 | 26,32 | 27,10 | 26,25 | 26,41 | 1,11% | 20.426,00 |
| 18.09.2024 | 25,57 | 26,42 | 25,56 | 26,12 | 2,51% | 39.076,00 |
| 17.09.2024 | 23,89 | 25,87 | 23,89 | 25,48 | 6,83% | 33.255,00 |
| 16.09.2024 | 23,48 | 24,00 | 23,37 | 23,85 | 2,23% | 16.136,00 |
| 13.09.2024 | 21,43 | 23,56 | 21,40 | 23,33 | 8,87% | 48.548,00 |
| 12.09.2024 | 21,76 | 21,80 | 20,96 | 21,43 | -0,92% | 1.615,00 |
| 11.09.2024 | 21,55 | 21,71 | 21,08 | 21,63 | -0,41% | 6.155,00 |
| 10.09.2024 | 22,04 | 22,10 | 21,52 | 21,72 | -1,59% | 6.625,00 |
| 06.09.2024 | 22,52 | 22,59 | 22,02 | 22,07 | -2,00% | 6.401,00 |