30,865€
-0,10%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,84 | 31,34 | 30,36 | 30,86 | -0,11% | 25.514,00 |
| 12.03.2025 | 31,02 | 31,36 | 30,19 | 30,90 | -0,40% | 29.008,00 |
| 11.03.2025 | 31,63 | 31,84 | 30,41 | 31,02 | -1,24% | 52.063,00 |
| 10.03.2025 | 33,19 | 33,45 | 31,06 | 31,41 | -5,45% | 80.514,00 |
| 07.03.2025 | 32,82 | 33,40 | 31,57 | 33,22 | 0,83% | 84.399,00 |
| 06.03.2025 | 35,30 | 35,80 | 32,52 | 32,95 | -5,06% | 191.133,00 |
| 05.03.2025 | 33,34 | 35,36 | 33,22 | 34,70 | 4,36% | 62.696,00 |
| 04.03.2025 | 34,61 | 34,80 | 32,90 | 33,25 | -4,19% | 60.303,00 |
| 03.03.2025 | 34,85 | 35,75 | 34,19 | 34,71 | 0,01% | 65.819,00 |
| 28.02.2025 | 34,60 | 35,02 | 34,45 | 34,70 | -0,29% | 60.031,00 |
| 27.02.2025 | 36,54 | 36,72 | 34,61 | 34,80 | -5,13% | 68.865,00 |
| 26.02.2025 | 37,89 | 37,89 | 36,34 | 36,68 | -2,32% | 38.596,00 |
| 25.02.2025 | 37,06 | 37,77 | 36,95 | 37,55 | 1,49% | 17.912,00 |
| 24.02.2025 | 37,20 | 37,84 | 36,98 | 37,00 | 1,20% | 18.583,00 |
| 21.02.2025 | 37,11 | 37,48 | 36,34 | 36,56 | -1,22% | 27.199,00 |
| 20.02.2025 | 37,49 | 37,94 | 36,70 | 37,01 | -0,54% | 45.991,00 |
| 19.02.2025 | 38,80 | 38,89 | 37,11 | 37,21 | -4,10% | 76.222,00 |
| 18.02.2025 | 39,72 | 39,98 | 38,32 | 38,80 | -2,32% | 71.135,00 |
| 17.02.2025 | 39,14 | 39,90 | 39,14 | 39,72 | 1,38% | 43.379,00 |
| 14.02.2025 | 39,10 | 39,50 | 38,93 | 39,18 | -0,76% | 49.435,00 |
| 13.02.2025 | 38,50 | 39,57 | 38,50 | 39,48 | 2,81% | 78.458,00 |
| 12.02.2025 | 37,59 | 38,55 | 37,51 | 38,40 | 2,48% | 63.323,00 |
| 11.02.2025 | 37,41 | 37,70 | 37,13 | 37,47 | -0,03% | 24.501,00 |
| 10.02.2025 | 37,16 | 37,71 | 36,90 | 37,48 | 1,60% | 39.899,00 |
| 07.02.2025 | 36,91 | 37,40 | 36,36 | 36,89 | 0,14% | 50.771,00 |
| 06.02.2025 | 36,64 | 37,22 | 36,19 | 36,84 | 0,93% | 65.039,00 |
| 05.02.2025 | 35,61 | 36,50 | 35,12 | 36,50 | 2,59% | 40.999,00 |
| 04.02.2025 | 35,68 | 35,93 | 35,51 | 35,58 | -0,70% | 27.624,00 |
| 03.02.2025 | 35,10 | 35,93 | 34,81 | 35,83 | -0,31% | 55.558,00 |
| 31.01.2025 | 35,77 | 36,49 | 35,38 | 35,94 | 1,07% | 54.292,00 |
| 30.01.2025 | 34,97 | 35,87 | 34,68 | 35,56 | 1,60% | 50.114,00 |
| 29.01.2025 | 34,95 | 35,55 | 34,75 | 35,00 | -0,17% | 52.253,00 |
| 28.01.2025 | 34,84 | 35,30 | 34,40 | 35,06 | 1,04% | 68.746,00 |
| 27.01.2025 | 33,40 | 34,85 | 33,10 | 34,70 | 4,11% | 88.654,00 |
| 24.01.2025 | 32,60 | 33,49 | 32,57 | 33,33 | 2,84% | 76.025,00 |
| 23.01.2025 | 30,87 | 32,60 | 30,73 | 32,41 | 4,99% | 57.730,00 |
| 22.01.2025 | 31,66 | 31,70 | 30,68 | 30,87 | -2,16% | 60.429,00 |
| 21.01.2025 | 31,36 | 31,55 | 30,74 | 31,55 | 0,16% | 90.438,00 |
| 20.01.2025 | 32,09 | 32,15 | 31,36 | 31,50 | -1,41% | 42.439,00 |
| 17.01.2025 | 32,10 | 32,90 | 31,73 | 31,95 | 0,85% | 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 |