30,225€
-0,84%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,68 | 31,01 | 30,11 | 30,28 | -0,66% | 56.556,00 |
| 05.06.2025 | 30,72 | 30,96 | 30,27 | 30,48 | -1,63% | 78.864,00 |
| 04.06.2025 | 31,33 | 31,56 | 30,71 | 30,99 | -0,90% | 73.262,00 |
| 03.06.2025 | 32,43 | 32,49 | 31,03 | 31,27 | -3,22% | 83.079,00 |
| 02.06.2025 | 31,67 | 32,39 | 31,07 | 32,31 | 3,06% | 60.565,00 |
| 30.05.2025 | 30,99 | 31,80 | 30,79 | 31,35 | 1,11% | 37.089,00 |
| 29.05.2025 | 31,80 | 32,10 | 30,54 | 31,00 | -1,95% | 69.178,00 |
| 28.05.2025 | 32,70 | 32,70 | 31,40 | 31,62 | -2,53% | 38.530,00 |
| 27.05.2025 | 31,07 | 32,60 | 30,84 | 32,44 | 4,29% | 72.726,00 |
| 26.05.2025 | 30,80 | 31,16 | 30,50 | 31,10 | 2,56% | 27.212,00 |
| 23.05.2025 | 30,54 | 30,61 | 29,52 | 30,33 | -0,67% | 36.858,00 |
| 22.05.2025 | 29,96 | 30,74 | 29,63 | 30,53 | 2,54% | 55.446,00 |
| 21.05.2025 | 30,72 | 30,79 | 29,60 | 29,78 | -3,14% | 69.437,00 |
| 20.05.2025 | 31,10 | 31,28 | 30,51 | 30,74 | -1,33% | 47.077,00 |
| 19.05.2025 | 31,08 | 31,44 | 30,73 | 31,16 | -0,26% | 28.044,00 |
| 16.05.2025 | 31,33 | 31,47 | 30,78 | 31,24 | -0,18% | 29.906,00 |
| 15.05.2025 | 31,47 | 31,58 | 31,06 | 31,29 | -1,09% | 27.386,00 |
| 14.05.2025 | 32,27 | 32,39 | 31,39 | 31,64 | -1,91% | 31.598,00 |
| 13.05.2025 | 31,58 | 32,48 | 31,53 | 32,25 | 1,69% | 52.558,00 |
| 12.05.2025 | 31,91 | 32,47 | 31,04 | 31,72 | 0,33% | 68.116,00 |
| 09.05.2025 | 31,49 | 31,87 | 31,02 | 31,61 | 0,57% | 61.299,00 |
| 08.05.2025 | 30,26 | 31,65 | 30,04 | 31,43 | 3,78% | 75.389,00 |
| 07.05.2025 | 31,31 | 31,56 | 30,02 | 30,29 | -3,09% | 114.110,00 |
| 06.05.2025 | 33,61 | 34,10 | 30,97 | 31,25 | -3,45% | 160.977,00 |
| 05.05.2025 | 32,80 | 33,14 | 31,83 | 32,37 | -0,64% | 46.568,00 |
| 02.05.2025 | 32,41 | 32,94 | 31,93 | 32,58 | 0,84% | 63.691,00 |
| 30.04.2025 | 32,51 | 33,05 | 31,69 | 32,31 | -4,44% | 73.135,00 |
| 29.04.2025 | 34,06 | 34,50 | 33,50 | 33,81 | -1,04% | 21.470,00 |
| 28.04.2025 | 34,57 | 34,75 | 33,91 | 34,16 | -1,21% | 24.466,00 |
| 25.04.2025 | 35,63 | 35,73 | 33,87 | 34,58 | -2,32% | 92.239,00 |
| 24.04.2025 | 35,62 | 35,90 | 34,88 | 35,40 | -0,76% | 30.750,00 |
| 23.04.2025 | 35,85 | 36,78 | 35,56 | 35,67 | 0,65% | 43.866,00 |
| 22.04.2025 | 34,17 | 35,62 | 33,99 | 35,44 | 3,78% | 44.931,00 |
| 17.04.2025 | 33,77 | 34,53 | 33,67 | 34,15 | 2,00% | 27.413,00 |
| 16.04.2025 | 34,00 | 34,10 | 33,06 | 33,48 | -1,18% | 26.812,00 |
| 15.04.2025 | 33,26 | 34,44 | 33,26 | 33,88 | 1,38% | 49.965,00 |
| 14.04.2025 | 32,66 | 33,65 | 31,98 | 33,42 | 4,08% | 26.459,00 |
| 11.04.2025 | 31,52 | 32,55 | 30,62 | 32,11 | 2,56% | 41.933,00 |
| 10.04.2025 | 32,91 | 33,85 | 30,21 | 31,31 | -5,72% | 38.686,00 |
| 09.04.2025 | 28,33 | 33,45 | 28,30 | 33,21 | 15,51% | 44.857,00 |
| 08.04.2025 | 29,90 | 30,88 | 28,51 | 28,75 | -2,54% | 58.260,00 |
| 07.04.2025 | 29,00 | 31,08 | 27,38 | 29,50 | -0,44% | 121.246,00 |
| 04.04.2025 | 32,01 | 32,36 | 29,27 | 29,63 | -7,44% | 99.175,00 |
| 03.04.2025 | 32,71 | 33,73 | 31,92 | 32,01 | -3,82% | 82.409,00 |
| 02.04.2025 | 32,34 | 33,50 | 32,06 | 33,28 | 2,91% | 53.569,00 |
| 01.04.2025 | 32,12 | 32,65 | 31,93 | 32,34 | 1,22% | 12.717,00 |
| 31.03.2025 | 32,01 | 32,09 | 31,10 | 31,95 | -0,34% | 43.150,00 |
| 28.03.2025 | 33,00 | 33,70 | 32,02 | 32,06 | -2,88% | 152.420,00 |
| 27.03.2025 | 31,84 | 33,40 | 31,53 | 33,01 | 3,45% | 53.970,00 |
| 26.03.2025 | 31,88 | 32,90 | 31,39 | 31,91 | 0,13% | 57.566,00 |
| 25.03.2025 | 31,38 | 31,88 | 30,77 | 31,87 | 0,60% | 26.400,00 |
| 24.03.2025 | 30,96 | 31,73 | 30,86 | 31,68 | 2,89% | 33.247,00 |
| 21.03.2025 | 32,00 | 32,00 | 30,30 | 30,79 | -3,87% | 70.249,00 |
| 20.03.2025 | 32,48 | 32,60 | 31,91 | 32,03 | -1,60% | 31.715,00 |
| 19.03.2025 | 31,29 | 32,82 | 30,91 | 32,55 | 4,80% | 39.991,00 |
| 18.03.2025 | 31,09 | 31,92 | 30,96 | 31,06 | 0,32% | 56.602,00 |
| 17.03.2025 | 31,20 | 31,54 | 30,82 | 30,96 | -1,75% | 50.603,00 |
| 14.03.2025 | 30,89 | 31,80 | 30,52 | 31,51 | 2,84% | 53.704,00 |
| 13.03.2025 | 30,78 | 31,33 | 30,39 | 30,64 | -0,49% | 37.067,00 |
| 12.03.2025 | 31,00 | 31,36 | 30,20 | 30,79 | -0,32% | 29.008,00 |
| 11.03.2025 | 31,54 | 31,84 | 30,41 | 30,89 | -2,00% | 52.063,00 |
| 10.03.2025 | 33,36 | 33,41 | 31,06 | 31,52 | -5,32% | 80.523,00 |
| 07.03.2025 | 32,70 | 33,40 | 31,57 | 33,29 | 0,73% | 84.519,00 |
| 06.03.2025 | 34,87 | 35,80 | 32,52 | 33,05 | -4,48% | 191.133,00 |
| 05.03.2025 | 33,16 | 35,36 | 33,13 | 34,60 | 4,85% | 62.886,00 |
| 04.03.2025 | 34,61 | 34,83 | 32,90 | 33,00 | -4,93% | 60.903,00 |
| 03.03.2025 | 34,73 | 35,70 | 34,19 | 34,71 | 0,03% | 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 |