36,995€
1,61%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 36,55 | 37,22 | 36,19 | 37,05 | 1,76% | 61.374,00 |
| 05.02.2025 | 35,54 | 36,50 | 35,12 | 36,41 | 2,06% | 40.849,00 |
| 04.02.2025 | 35,77 | 35,93 | 35,51 | 35,68 | -0,34% | 27.624,00 |
| 03.02.2025 | 35,10 | 35,93 | 34,81 | 35,80 | -0,64% | 55.474,00 |
| 31.01.2025 | 35,77 | 36,50 | 35,38 | 36,03 | 0,98% | 54.002,00 |
| 30.01.2025 | 35,02 | 35,88 | 34,68 | 35,68 | 1,86% | 50.114,00 |
| 29.01.2025 | 35,02 | 35,63 | 34,66 | 35,03 | 0,30% | 52.249,00 |
| 28.01.2025 | 34,84 | 35,34 | 34,40 | 34,92 | 0,53% | 68.746,00 |
| 27.01.2025 | 33,04 | 34,85 | 33,04 | 34,74 | 4,31% | 88.654,00 |
| 24.01.2025 | 32,60 | 33,49 | 32,56 | 33,30 | 2,45% | 76.025,00 |
| 23.01.2025 | 30,87 | 32,60 | 30,73 | 32,51 | 5,62% | 57.730,00 |
| 22.01.2025 | 31,66 | 31,70 | 30,68 | 30,78 | -2,30% | 60.429,00 |
| 21.01.2025 | 31,42 | 31,55 | 30,73 | 31,50 | 0,05% | 90.438,00 |
| 20.01.2025 | 32,09 | 32,16 | 31,36 | 31,49 | -1,59% | 42.439,00 |
| 17.01.2025 | 32,07 | 32,90 | 31,73 | 32,00 | 0,99% | 97.730,00 |
| 16.01.2025 | 31,69 | 33,90 | 31,19 | 31,68 | 2,52% | 244.507,00 |
| 15.01.2025 | 28,45 | 32,00 | 28,09 | 30,90 | 9,46% | 112.080,00 |
| 14.01.2025 | 28,43 | 28,61 | 27,90 | 28,23 | -0,49% | 54.554,00 |
| 13.01.2025 | 28,56 | 28,73 | 28,14 | 28,37 | -1,46% | 89.482,00 |
| 10.01.2025 | 30,19 | 30,19 | 28,55 | 28,79 | -4,64% | 149.223,00 |
| 09.01.2025 | 31,17 | 31,17 | 30,10 | 30,19 | -2,74% | 47.792,00 |
| 08.01.2025 | 31,48 | 31,74 | 30,81 | 31,04 | -1,80% | 31.483,00 |
| 07.01.2025 | 32,21 | 32,35 | 31,36 | 31,61 | -1,40% | 32.864,00 |
| 06.01.2025 | 32,07 | 32,78 | 32,02 | 32,06 | 0,09% | 47.007,00 |
| 03.01.2025 | 32,08 | 32,29 | 31,75 | 32,03 | 0,03% | 17.160,00 |
| 02.01.2025 | 32,34 | 32,66 | 31,81 | 32,02 | -1,87% | 23.646,00 |
| 30.12.2024 | 32,67 | 32,84 | 32,48 | 32,63 | -0,21% | 13.829,00 |
| 27.12.2024 | 33,03 | 33,05 | 32,38 | 32,70 | -0,94% | 19.966,00 |
| 23.12.2024 | 32,86 | 33,05 | 32,65 | 33,01 | 0,43% | 31.232,00 |
| 20.12.2024 | 32,86 | 33,20 | 32,71 | 32,87 | -0,21% | 49.388,00 |
| 19.12.2024 | 33,19 | 33,72 | 32,84 | 32,94 | -0,06% | 37.740,00 |
| 18.12.2024 | 33,75 | 34,15 | 32,96 | 32,96 | -2,92% | 46.501,00 |
| 17.12.2024 | 34,22 | 34,56 | 33,64 | 33,95 | -1,16% | 41.475,00 |
| 16.12.2024 | 34,21 | 34,80 | 34,15 | 34,35 | -0,09% | 46.663,00 |
| 13.12.2024 | 34,86 | 34,99 | 34,23 | 34,38 | -1,41% | 37.366,00 |
| 12.12.2024 | 35,14 | 35,55 | 34,41 | 34,87 | -0,49% | 68.115,00 |
| 11.12.2024 | 31,85 | 35,85 | 31,10 | 35,04 | 2,67% | 258.467,00 |
| 10.12.2024 | 34,50 | 34,70 | 33,70 | 34,13 | -0,61% | 64.672,00 |
| 09.12.2024 | 34,21 | 34,78 | 33,94 | 34,34 | 0,35% | 99.568,00 |
| 06.12.2024 | 33,61 | 34,51 | 33,59 | 34,22 | 1,88% | 119.625,00 |
| 05.12.2024 | 33,14 | 34,09 | 32,84 | 33,59 | 1,17% | 130.265,00 |
| 04.12.2024 | 30,70 | 33,49 | 30,65 | 33,20 | 8,50% | 227.931,00 |
| 03.12.2024 | 29,97 | 30,79 | 29,75 | 30,60 | 2,03% | 65.936,00 |
| 02.12.2024 | 29,40 | 30,00 | 29,12 | 29,99 | 1,87% | 49.923,00 |
| 29.11.2024 | 29,04 | 29,44 | 28,87 | 29,44 | 1,31% | 36.003,00 |
| 28.11.2024 | 28,72 | 29,11 | 28,57 | 29,06 | 1,36% | 17.729,00 |
| 27.11.2024 | 29,20 | 29,36 | 28,36 | 28,67 | -1,88% | 26.930,00 |
| 26.11.2024 | 29,60 | 29,71 | 28,87 | 29,22 | -1,22% | 44.935,00 |
| 25.11.2024 | 29,70 | 29,89 | 29,28 | 29,58 | 0,61% | 83.374,00 |
| 22.11.2024 | 27,56 | 29,68 | 27,55 | 29,40 | 6,83% | 157.189,00 |
| 21.11.2024 | 27,46 | 27,86 | 27,22 | 27,52 | -0,43% | 31.513,00 |
| 20.11.2024 | 27,34 | 27,93 | 27,28 | 27,64 | 1,39% | 38.198,00 |
| 19.11.2024 | 27,56 | 27,56 | 26,93 | 27,26 | -0,33% | 32.640,00 |
| 18.11.2024 | 27,48 | 27,79 | 27,20 | 27,35 | -0,73% | 16.879,00 |
| 15.11.2024 | 27,11 | 27,66 | 27,02 | 27,55 | 1,77% | 27.855,00 |
| 14.11.2024 | 27,49 | 27,65 | 26,80 | 27,07 | -1,17% | 33.144,00 |
| 13.11.2024 | 27,35 | 27,88 | 27,27 | 27,39 | -0,22% | 33.549,00 |
| 12.11.2024 | 27,62 | 27,63 | 26,90 | 27,45 | -0,90% | 64.155,00 |
| 11.11.2024 | 27,49 | 27,95 | 27,12 | 27,70 | 0,73% | 97.794,00 |
| 08.11.2024 | 26,87 | 27,62 | 26,53 | 27,50 | 2,23% | 35.830,00 |
| 07.11.2024 | 26,17 | 27,11 | 26,04 | 26,90 | 2,87% | 97.054,00 |
| 06.11.2024 | 27,66 | 28,00 | 25,80 | 26,15 | -5,22% | 121.955,00 |
| 05.11.2024 | 28,30 | 28,99 | 26,97 | 27,59 | -1,46% | 99.705,00 |
| 04.11.2024 | 27,93 | 28,41 | 27,72 | 28,00 | 0,36% | 45.759,00 |
| 01.11.2024 | 27,55 | 28,08 | 27,45 | 27,90 | 1,09% | 24.440,00 |
| 31.10.2024 | 28,46 | 28,57 | 27,41 | 27,60 | -3,06% | 79.252,00 |
| 30.10.2024 | 28,61 | 28,89 | 28,47 | 28,47 | -0,49% | 26.331,00 |
| 29.10.2024 | 28,92 | 29,16 | 28,28 | 28,61 | -1,58% | 47.817,00 |
| 28.10.2024 | 29,10 | 29,54 | 28,81 | 29,07 | 0,28% | 26.238,00 |
| 25.10.2024 | 28,79 | 29,28 | 28,61 | 28,99 | 1,19% | 28.385,00 |
| 24.10.2024 | 28,70 | 29,02 | 28,25 | 28,65 | -0,10% | 44.968,00 |
| 23.10.2024 | 29,76 | 29,76 | 28,51 | 28,68 | -3,21% | 44.883,00 |
| 22.10.2024 | 29,68 | 29,79 | 29,12 | 29,63 | 0,03% | 40.826,00 |
| 21.10.2024 | 29,90 | 29,97 | 29,20 | 29,62 | -0,97% | 61.300,00 |
| 18.10.2024 | 30,33 | 30,60 | 29,76 | 29,91 | -1,32% | 46.310,00 |
| 17.10.2024 | 30,50 | 30,81 | 30,13 | 30,31 | -0,66% | 68.838,00 |
| 16.10.2024 | 30,49 | 30,57 | 30,12 | 30,51 | 0,69% | 36.666,00 |
| 15.10.2024 | 30,35 | 30,68 | 29,56 | 30,30 | 0,13% | 75.841,00 |
| 14.10.2024 | 30,22 | 30,53 | 29,91 | 30,26 | 0,36% | 69.189,00 |
| 11.10.2024 | 30,25 | 30,60 | 29,70 | 30,15 | -1,31% | 125.237,00 |
| 10.10.2024 | 29,67 | 31,49 | 29,65 | 30,55 | 2,65% | 138.680,00 |
| 09.10.2024 | 29,06 | 29,90 | 29,06 | 29,76 | 2,20% | 41.825,00 |
| 08.10.2024 | 28,51 | 29,21 | 28,39 | 29,12 | 1,39% | 38.969,00 |
| 07.10.2024 | 29,39 | 29,39 | 28,51 | 28,72 | -2,18% | 35.425,00 |
| 04.10.2024 | 29,03 | 29,72 | 29,03 | 29,36 | 0,93% | 34.501,00 |
| 03.10.2024 | 28,71 | 29,31 | 28,58 | 29,09 | 0,90% | 27.011,00 |
| 02.10.2024 | 28,86 | 29,30 | 28,45 | 28,83 | -0,10% | 37.181,00 |
| 01.10.2024 | 29,79 | 29,98 | 28,50 | 28,86 | -2,96% | 99.505,00 |
| 30.09.2024 | 29,60 | 30,03 | 28,96 | 29,74 | -0,03% | 112.554,00 |
| 27.09.2024 | 29,13 | 30,12 | 28,80 | 29,75 | 2,37% | 132.108,00 |
| 26.09.2024 | 28,35 | 29,31 | 28,13 | 29,06 | 3,79% | 133.033,00 |
| 25.09.2024 | 28,20 | 28,49 | 27,84 | 28,00 | -0,99% | 66.760,00 |
| 24.09.2024 | 27,75 | 28,39 | 27,67 | 28,28 | 2,50% | 140.089,00 |
| 23.09.2024 | 26,86 | 27,77 | 26,86 | 27,59 | 2,49% | 144.675,00 |
| 20.09.2024 | 26,43 | 26,93 | 26,35 | 26,92 | 1,93% | 73.949,00 |
| 19.09.2024 | 26,34 | 27,11 | 26,10 | 26,41 | 0,61% | 144.579,00 |
| 18.09.2024 | 25,68 | 26,44 | 25,56 | 26,25 | 3,22% | 149.122,00 |
| 17.09.2024 | 24,05 | 25,89 | 23,89 | 25,43 | 5,69% | 238.942,00 |
| 16.09.2024 | 23,41 | 24,06 | 23,38 | 24,06 | 3,26% | 84.491,00 |
| 13.09.2024 | 21,59 | 23,69 | 21,40 | 23,30 | 8,68% | 125.400,00 |