32,700€
-0,97%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,92 | 33,22 | 32,71 | 32,82 | -0,62% | 18.519,00 |
| 19.12.2024 | 33,01 | 33,73 | 32,57 | 33,02 | -0,11% | 44.229,00 |
| 18.12.2024 | 33,85 | 34,17 | 32,94 | 33,06 | -2,38% | 27.117,00 |
| 17.12.2024 | 34,29 | 34,58 | 33,73 | 33,86 | -1,60% | 36.450,00 |
| 16.12.2024 | 34,31 | 34,88 | 34,17 | 34,41 | -0,10% | 45.519,00 |
| 13.12.2024 | 34,82 | 35,02 | 34,22 | 34,45 | -1,06% | 16.550,00 |
| 12.12.2024 | 35,17 | 35,66 | 34,42 | 34,82 | -0,95% | 31.570,00 |
| 11.12.2024 | 32,25 | 35,84 | 31,25 | 35,15 | 2,69% | 52.282,00 |
| 10.12.2024 | 34,43 | 34,66 | 33,66 | 34,23 | -0,74% | 60.896,00 |
| 09.12.2024 | 34,24 | 34,78 | 33,95 | 34,49 | 0,67% | 57.196,00 |
| 06.12.2024 | 33,67 | 34,48 | 33,56 | 34,26 | 1,62% | 54.972,00 |
| 05.12.2024 | 33,09 | 34,10 | 32,80 | 33,71 | 1,69% | 28.608,00 |
| 04.12.2024 | 30,73 | 33,41 | 30,64 | 33,15 | 8,60% | 60.906,00 |
| 03.12.2024 | 29,94 | 30,79 | 29,70 | 30,53 | 1,87% | 130.457,00 |
| 02.12.2024 | 29,29 | 30,15 | 29,07 | 29,97 | 1,99% | 25.075,00 |
| 29.11.2024 | 28,95 | 29,45 | 28,86 | 29,38 | 1,26% | 9.428,00 |
| 28.11.2024 | 28,78 | 29,13 | 28,53 | 29,02 | 1,19% | 17.125,00 |
| 27.11.2024 | 29,28 | 29,39 | 28,36 | 28,68 | -1,85% | 44.125,00 |
| 26.11.2024 | 29,59 | 29,66 | 28,83 | 29,22 | -1,58% | 31.681,00 |
| 25.11.2024 | 29,58 | 29,90 | 29,30 | 29,69 | 0,66% | 88.076,00 |
| 22.11.2024 | 27,65 | 29,70 | 27,63 | 29,49 | 6,64% | 42.275,00 |
| 21.11.2024 | 27,52 | 27,78 | 27,22 | 27,66 | 0,40% | 90.596,00 |
| 20.11.2024 | 27,41 | 27,92 | 27,30 | 27,55 | 0,92% | 28.032,00 |
| 19.11.2024 | 27,49 | 27,55 | 26,92 | 27,30 | -0,46% | 24.915,00 |
| 18.11.2024 | 27,52 | 27,78 | 27,20 | 27,42 | -0,22% | 17.340,00 |
| 15.11.2024 | 27,08 | 27,71 | 27,02 | 27,48 | 1,14% | 6.936,00 |
| 14.11.2024 | 27,45 | 27,57 | 26,76 | 27,17 | -1,25% | 16.346,00 |
| 13.11.2024 | 27,31 | 27,89 | 27,24 | 27,52 | 0,35% | 44.704,00 |
| 12.11.2024 | 27,59 | 27,62 | 26,96 | 27,42 | -1,21% | 18.630,00 |
| 11.11.2024 | 27,65 | 27,94 | 27,12 | 27,76 | 1,26% | 44.150,00 |
| 08.11.2024 | 26,87 | 27,57 | 26,49 | 27,41 | 1,52% | 38.812,00 |
| 07.11.2024 | 26,17 | 27,10 | 26,08 | 27,00 | 3,17% | 49.697,00 |
| 06.11.2024 | 27,69 | 27,89 | 25,78 | 26,17 | -5,11% | 36.172,00 |
| 05.11.2024 | 28,40 | 28,81 | 26,93 | 27,58 | -1,52% | 39.353,00 |
| 04.11.2024 | 27,99 | 28,42 | 27,84 | 28,01 | 0,34% | 29.576,00 |
| 01.11.2024 | 27,69 | 28,12 | 27,43 | 27,91 | 1,31% | 9.921,00 |
| 31.10.2024 | 28,53 | 28,63 | 27,42 | 27,55 | -3,52% | 26.850,00 |
| 30.10.2024 | 28,65 | 28,96 | 28,44 | 28,56 | -0,42% | 15.647,00 |
| 29.10.2024 | 28,99 | 29,08 | 28,27 | 28,68 | -1,02% | 55.670,00 |
| 28.10.2024 | 29,09 | 29,46 | 28,86 | 28,97 | 0,26% | 42.903,00 |
| 25.10.2024 | 28,69 | 29,27 | 28,66 | 28,90 | 0,57% | 25.770,00 |
| 24.10.2024 | 28,61 | 29,06 | 28,35 | 28,73 | 0,54% | 70.685,00 |
| 23.10.2024 | 29,68 | 29,69 | 28,53 | 28,58 | -3,63% | 23.405,00 |
| 22.10.2024 | 29,73 | 29,75 | 29,13 | 29,65 | -0,22% | 13.835,00 |
| 21.10.2024 | 29,87 | 29,98 | 29,33 | 29,72 | -0,69% | 19.959,00 |
| 18.10.2024 | 30,30 | 30,62 | 29,86 | 29,92 | -1,12% | 12.774,00 |
| 17.10.2024 | 30,39 | 30,82 | 30,04 | 30,26 | -0,56% | 34.810,00 |
| 16.10.2024 | 30,46 | 30,59 | 30,11 | 30,43 | -0,07% | 29.536,00 |
| 15.10.2024 | 30,38 | 30,64 | 29,57 | 30,45 | 0,48% | 70.060,00 |
| 14.10.2024 | 30,17 | 30,56 | 29,88 | 30,31 | 0,66% | 42.857,00 |
| 11.10.2024 | 30,22 | 30,64 | 29,68 | 30,11 | -0,76% | 19.401,00 |
| 10.10.2024 | 30,03 | 31,35 | 29,66 | 30,34 | 2,14% | 36.424,00 |
| 09.10.2024 | 29,15 | 29,93 | 29,02 | 29,70 | 1,82% | 15.952,00 |
| 08.10.2024 | 28,53 | 29,21 | 28,24 | 29,17 | 1,60% | 80.257,00 |
| 07.10.2024 | 29,33 | 29,35 | 28,57 | 28,71 | -2,20% | 18.875,00 |
| 04.10.2024 | 29,11 | 29,76 | 29,07 | 29,36 | 0,96% | 39.512,00 |
| 03.10.2024 | 28,73 | 29,26 | 28,57 | 29,08 | 0,83% | 13.542,00 |
| 02.10.2024 | 28,88 | 29,47 | 28,58 | 28,84 | -0,24% | 50.020,00 |
| 01.10.2024 | 29,75 | 29,98 | 28,47 | 28,91 | -2,86% | 40.736,00 |
| 30.09.2024 | 29,67 | 30,08 | 28,95 | 29,76 | 0,40% | 48.715,00 |
| 27.09.2024 | 29,15 | 30,14 | 28,94 | 29,64 | 2,38% | 139.499,00 |
| 26.09.2024 | 28,31 | 29,34 | 28,13 | 28,95 | 2,86% | 65.219,00 |
| 25.09.2024 | 28,11 | 28,49 | 27,86 | 28,14 | -0,44% | 40.340,00 |
| 24.09.2024 | 27,71 | 28,36 | 27,70 | 28,27 | 2,19% | 28.842,00 |
| 23.09.2024 | 26,91 | 27,84 | 26,86 | 27,66 | 3,19% | 67.466,00 |
| 20.09.2024 | 26,47 | 26,95 | 26,31 | 26,81 | 1,06% | 44.030,00 |
| 19.09.2024 | 26,34 | 27,11 | 26,31 | 26,53 | 1,34% | 98.204,00 |
| 18.09.2024 | 25,62 | 26,42 | 25,57 | 26,18 | 2,39% | 106.153,00 |
| 17.09.2024 | 23,87 | 25,87 | 23,87 | 25,57 | 6,72% | 85.731,00 |
| 16.09.2024 | 23,45 | 24,03 | 23,26 | 23,96 | 2,37% | 43.521,00 |
| 13.09.2024 | 21,51 | 23,62 | 21,38 | 23,40 | 8,86% | 149.860,00 |
| 12.09.2024 | 21,75 | 21,90 | 20,95 | 21,50 | -0,74% | 20.123,00 |
| 11.09.2024 | 21,60 | 21,77 | 21,07 | 21,66 | -0,48% | 27.720,00 |
| 10.09.2024 | 22,02 | 22,11 | 21,51 | 21,76 | -1,27% | 132.130,00 |
| 09.09.2024 | 22,10 | 22,48 | 21,85 | 22,04 | -0,25% | 49.366,00 |
| 06.09.2024 | 22,56 | 22,58 | 22,01 | 22,10 | -2,26% | 30.799,00 |
| 05.09.2024 | 22,61 | 22,89 | 22,41 | 22,61 | -0,02% | 31.443,00 |
| 04.09.2024 | 22,48 | 22,76 | 22,35 | 22,61 | -0,46% | 29.445,00 |
| 03.09.2024 | 22,83 | 23,07 | 22,53 | 22,72 | -0,70% | 28.100,00 |
| 02.09.2024 | 23,57 | 23,61 | 22,73 | 22,88 | -3,22% | 52.096,00 |
| 30.08.2024 | 23,88 | 24,09 | 23,34 | 23,64 | -0,44% | 13.733,00 |
| 29.08.2024 | 24,03 | 24,23 | 23,74 | 23,74 | -1,19% | 37.934,00 |
| 28.08.2024 | 24,63 | 24,84 | 23,78 | 24,03 | -2,36% | 28.285,00 |
| 27.08.2024 | 24,82 | 25,16 | 24,51 | 24,61 | -0,91% | 46.314,00 |
| 26.08.2024 | 24,74 | 25,09 | 24,69 | 24,83 | 0,38% | 71.019,00 |
| 23.08.2024 | 24,20 | 24,92 | 24,20 | 24,74 | 2,42% | 63.946,00 |
| 22.08.2024 | 24,21 | 24,57 | 24,13 | 24,15 | -0,56% | 49.736,00 |
| 21.08.2024 | 24,05 | 24,33 | 24,00 | 24,29 | 1,25% | 68.144,00 |
| 20.08.2024 | 24,00 | 24,33 | 23,85 | 23,99 | -0,10% | 8.825,00 |
| 19.08.2024 | 23,24 | 24,05 | 23,04 | 24,01 | 3,22% | 63.101,00 |
| 16.08.2024 | 23,00 | 23,36 | 22,82 | 23,26 | 1,24% | 51.364,00 |
| 15.08.2024 | 22,50 | 22,98 | 22,21 | 22,98 | 2,29% | 102.415,00 |
| 14.08.2024 | 23,01 | 23,17 | 22,33 | 22,46 | -2,45% | 122.120,00 |
| 13.08.2024 | 22,89 | 23,03 | 22,52 | 23,03 | 0,90% | 88.900,00 |
| 12.08.2024 | 22,87 | 23,11 | 22,75 | 22,82 | -0,17% | 7.405,00 |
| 09.08.2024 | 22,71 | 23,12 | 22,65 | 22,86 | 0,55% | 40.093,00 |
| 08.08.2024 | 21,76 | 22,86 | 21,49 | 22,74 | 5,30% | 77.988,00 |
| 07.08.2024 | 21,88 | 22,22 | 21,08 | 21,59 | -1,42% | 59.325,00 |
| 06.08.2024 | 24,00 | 24,34 | 21,09 | 21,90 | -0,45% | 46.906,00 |
| 05.08.2024 | 22,47 | 22,97 | 20,94 | 22,00 | -4,33% | 94.801,00 |