27,325€
-0,76%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,46 | 27,65 | 27,22 | 27,33 | -0,76% | 22.782,00 |
| 20.11.2024 | 27,34 | 27,93 | 27,28 | 27,54 | 0,77% | 38.198,00 |
| 19.11.2024 | 27,47 | 27,56 | 26,92 | 27,33 | -0,33% | 32.640,00 |
| 18.11.2024 | 27,52 | 27,79 | 27,20 | 27,42 | -0,18% | 16.879,00 |
| 15.11.2024 | 27,07 | 27,68 | 27,02 | 27,47 | 1,29% | 27.841,00 |
| 14.11.2024 | 27,43 | 27,65 | 26,78 | 27,12 | -1,47% | 33.144,00 |
| 13.11.2024 | 27,35 | 27,89 | 27,24 | 27,52 | 0,62% | 33.549,00 |
| 12.11.2024 | 27,62 | 27,64 | 26,90 | 27,35 | -1,53% | 63.785,00 |
| 11.11.2024 | 27,49 | 27,95 | 27,12 | 27,78 | 1,26% | 97.770,00 |
| 08.11.2024 | 26,87 | 27,62 | 26,50 | 27,43 | 1,63% | 35.830,00 |
| 07.11.2024 | 26,17 | 27,11 | 26,04 | 26,99 | 3,25% | 97.054,00 |
| 06.11.2024 | 27,66 | 28,00 | 25,79 | 26,14 | -5,24% | 121.821,00 |
| 05.11.2024 | 28,40 | 28,99 | 26,97 | 27,59 | -1,25% | 99.705,00 |
| 04.11.2024 | 27,99 | 28,42 | 27,72 | 27,94 | 0,18% | 45.759,00 |
| 01.11.2024 | 27,55 | 28,13 | 27,43 | 27,89 | 1,38% | 24.440,00 |
| 31.10.2024 | 28,46 | 28,61 | 27,41 | 27,51 | -3,64% | 79.242,00 |
| 30.10.2024 | 28,65 | 28,97 | 28,46 | 28,55 | -0,45% | 26.331,00 |
| 29.10.2024 | 28,92 | 29,16 | 28,26 | 28,68 | -1,04% | 47.817,00 |
| 28.10.2024 | 29,06 | 29,54 | 28,81 | 28,98 | 0,36% | 26.168,00 |
| 25.10.2024 | 28,70 | 29,28 | 28,61 | 28,87 | 0,43% | 28.385,00 |
| 24.10.2024 | 28,62 | 29,05 | 28,25 | 28,75 | 0,56% | 44.968,00 |
| 23.10.2024 | 29,68 | 29,76 | 28,51 | 28,59 | -3,80% | 44.883,00 |
| 22.10.2024 | 29,68 | 29,80 | 29,12 | 29,72 | 0,08% | 40.826,00 |
| 21.10.2024 | 29,87 | 29,98 | 29,20 | 29,69 | -0,74% | 61.243,00 |
| 18.10.2024 | 30,30 | 30,60 | 29,76 | 29,91 | -1,04% | 46.310,00 |
| 17.10.2024 | 30,50 | 30,82 | 30,10 | 30,23 | -0,59% | 68.838,00 |
| 16.10.2024 | 30,43 | 30,59 | 30,12 | 30,41 | -0,15% | 36.666,00 |
| 15.10.2024 | 30,35 | 30,68 | 29,56 | 30,45 | 0,59% | 75.841,00 |
| 14.10.2024 | 30,22 | 30,55 | 29,91 | 30,27 | 0,55% | 69.189,00 |
| 11.10.2024 | 30,35 | 30,63 | 29,70 | 30,11 | -0,73% | 125.237,00 |
| 10.10.2024 | 29,67 | 31,49 | 29,65 | 30,33 | 2,07% | 138.608,00 |
| 09.10.2024 | 29,15 | 29,92 | 29,06 | 29,71 | 1,76% | 41.825,00 |
| 08.10.2024 | 28,55 | 29,23 | 28,39 | 29,20 | 1,64% | 38.969,00 |
| 07.10.2024 | 29,33 | 29,39 | 28,51 | 28,73 | -2,30% | 35.340,00 |
| 04.10.2024 | 29,03 | 29,75 | 29,03 | 29,40 | 0,84% | 34.501,00 |
| 03.10.2024 | 28,75 | 29,31 | 28,58 | 29,16 | 1,11% | 27.011,00 |
| 02.10.2024 | 28,86 | 29,50 | 28,45 | 28,84 | -0,35% | 37.181,00 |
| 01.10.2024 | 29,79 | 29,99 | 28,50 | 28,94 | -2,79% | 99.505,00 |
| 30.09.2024 | 29,67 | 30,06 | 28,95 | 29,77 | 0,37% | 112.554,00 |
| 27.09.2024 | 29,17 | 30,13 | 28,80 | 29,66 | 2,35% | 132.098,00 |
| 26.09.2024 | 28,31 | 29,33 | 28,11 | 28,98 | 3,21% | 133.033,00 |
| 25.09.2024 | 28,11 | 28,50 | 27,84 | 28,08 | -0,39% | 66.760,00 |
| 24.09.2024 | 27,71 | 28,39 | 27,67 | 28,19 | 1,95% | 140.089,00 |
| 23.09.2024 | 26,91 | 27,77 | 26,86 | 27,65 | 3,13% | 144.675,00 |
| 20.09.2024 | 26,43 | 26,95 | 26,32 | 26,81 | 1,13% | 73.949,00 |
| 19.09.2024 | 26,34 | 27,11 | 26,10 | 26,51 | 1,42% | 144.429,00 |
| 18.09.2024 | 25,62 | 26,44 | 25,56 | 26,14 | 2,27% | 149.122,00 |
| 17.09.2024 | 24,05 | 25,89 | 23,89 | 25,56 | 7,01% | 238.942,00 |
| 16.09.2024 | 23,46 | 24,06 | 23,34 | 23,88 | 2,12% | 84.071,00 |
| 13.09.2024 | 21,51 | 23,69 | 21,38 | 23,39 | 8,64% | 125.370,00 |
| 12.09.2024 | 21,71 | 21,94 | 20,95 | 21,53 | -0,94% | 54.800,00 |
| 11.09.2024 | 21,60 | 21,75 | 21,06 | 21,73 | -0,39% | 44.087,00 |
| 10.09.2024 | 22,05 | 22,11 | 21,43 | 21,82 | -1,02% | 54.306,00 |
| 09.09.2024 | 22,04 | 22,49 | 21,85 | 22,04 | -0,14% | 37.764,00 |
| 06.09.2024 | 22,56 | 22,59 | 22,01 | 22,07 | -2,45% | 52.315,00 |
| 05.09.2024 | 22,51 | 22,89 | 22,38 | 22,63 | 0,04% | 23.038,00 |
| 04.09.2024 | 22,50 | 22,79 | 22,35 | 22,62 | -0,22% | 26.543,00 |
| 03.09.2024 | 22,76 | 23,07 | 22,53 | 22,67 | -0,83% | 30.419,00 |
| 02.09.2024 | 23,51 | 23,62 | 22,75 | 22,86 | -3,32% | 74.737,00 |
| 30.08.2024 | 23,94 | 24,22 | 23,36 | 23,64 | -0,69% | 29.718,00 |
| 29.08.2024 | 24,05 | 24,23 | 23,69 | 23,81 | -1,00% | 31.795,00 |
| 28.08.2024 | 24,61 | 24,84 | 23,82 | 24,05 | -2,20% | 69.348,00 |
| 27.08.2024 | 24,83 | 25,17 | 24,52 | 24,59 | -0,89% | 36.965,00 |
| 26.08.2024 | 24,80 | 25,29 | 24,69 | 24,81 | 0,22% | 42.209,00 |
| 23.08.2024 | 24,25 | 24,92 | 24,22 | 24,75 | 2,63% | 48.927,00 |
| 22.08.2024 | 24,23 | 24,57 | 24,01 | 24,12 | -0,62% | 27.342,00 |
| 21.08.2024 | 24,07 | 24,36 | 24,01 | 24,27 | 1,08% | 26.569,00 |
| 20.08.2024 | 23,96 | 24,32 | 23,86 | 24,01 | -0,08% | 26.257,00 |
| 19.08.2024 | 23,25 | 24,18 | 23,00 | 24,03 | 3,22% | 66.258,00 |
| 16.08.2024 | 22,90 | 23,41 | 22,83 | 23,28 | 1,35% | 30.939,00 |
| 15.08.2024 | 22,50 | 23,04 | 22,22 | 22,97 | 2,16% | 77.420,00 |
| 14.08.2024 | 23,05 | 23,18 | 22,26 | 22,48 | -2,41% | 33.617,00 |
| 13.08.2024 | 22,89 | 23,12 | 22,51 | 23,04 | 1,05% | 30.279,00 |
| 12.08.2024 | 22,94 | 23,11 | 22,73 | 22,80 | -0,39% | 18.420,00 |
| 09.08.2024 | 22,75 | 23,12 | 22,61 | 22,89 | 0,75% | 27.755,00 |
| 08.08.2024 | 21,76 | 22,97 | 21,49 | 22,72 | 5,09% | 84.803,00 |
| 07.08.2024 | 21,89 | 22,21 | 21,07 | 21,62 | -0,64% | 69.764,00 |
| 06.08.2024 | 24,59 | 24,59 | 21,10 | 21,76 | -1,29% | 182.555,00 |
| 05.08.2024 | 23,10 | 23,10 | 21,00 | 22,04 | -4,03% | 153.087,00 |
| 02.08.2024 | 24,13 | 24,45 | 22,86 | 22,97 | -5,32% | 65.350,00 |
| 01.08.2024 | 23,79 | 24,92 | 23,68 | 24,26 | 1,80% | 63.266,00 |
| 31.07.2024 | 24,19 | 24,67 | 23,59 | 23,83 | -0,91% | 45.030,00 |
| 30.07.2024 | 23,83 | 24,55 | 23,71 | 24,05 | 0,80% | 40.361,00 |
| 29.07.2024 | 24,40 | 24,92 | 23,77 | 23,86 | -0,54% | 54.157,00 |
| 26.07.2024 | 23,50 | 24,34 | 23,50 | 23,99 | 2,54% | 28.908,00 |
| 25.07.2024 | 23,17 | 23,87 | 22,88 | 23,39 | 0,67% | 29.911,00 |
| 24.07.2024 | 23,01 | 23,53 | 22,78 | 23,24 | 0,39% | 30.287,00 |
| 23.07.2024 | 23,39 | 23,67 | 23,04 | 23,15 | -1,24% | 62.118,00 |
| 22.07.2024 | 23,20 | 23,65 | 23,07 | 23,44 | 0,93% | 19.340,00 |
| 19.07.2024 | 24,32 | 24,38 | 23,03 | 23,22 | -4,46% | 36.914,00 |
| 18.07.2024 | 23,98 | 24,47 | 23,46 | 24,31 | 1,67% | 26.284,00 |
| 17.07.2024 | 24,53 | 24,63 | 23,81 | 23,91 | -2,84% | 28.698,00 |
| 16.07.2024 | 24,35 | 24,62 | 24,04 | 24,61 | 1,26% | 13.583,00 |
| 15.07.2024 | 24,33 | 24,58 | 24,00 | 24,30 | -0,29% | 20.983,00 |
| 12.07.2024 | 23,86 | 24,83 | 23,86 | 24,37 | 1,95% | 55.150,00 |
| 11.07.2024 | 23,92 | 24,24 | 23,78 | 23,91 | -0,46% | 38.972,00 |
| 10.07.2024 | 23,34 | 24,02 | 23,23 | 24,02 | 2,69% | 48.608,00 |
| 09.07.2024 | 23,53 | 23,74 | 23,17 | 23,39 | -1,27% | 29.930,00 |
| 08.07.2024 | 23,74 | 23,98 | 23,48 | 23,69 | -0,69% | 27.324,00 |
| 05.07.2024 | 23,44 | 24,18 | 23,28 | 23,85 | 1,75% | 68.762,00 |