23,285€
-2,45%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,89 | 23,89 | 22,91 | 23,25 | -2,62% | 202.809,00 |
| 01.09.2025 | 23,94 | 24,52 | 23,77 | 23,87 | -0,19% | 197.825,00 |
| 29.08.2025 | 24,35 | 24,39 | 23,77 | 23,92 | -1,62% | 145.149,00 |
| 28.08.2025 | 24,61 | 24,79 | 24,16 | 24,31 | -0,69% | 76.032,00 |
| 27.08.2025 | 24,75 | 25,04 | 24,15 | 24,48 | -1,77% | 170.053,00 |
| 26.08.2025 | 24,60 | 25,10 | 24,37 | 24,92 | 0,52% | 129.096,00 |
| 25.08.2025 | 24,97 | 25,14 | 24,61 | 24,79 | -0,44% | 102.782,00 |
| 22.08.2025 | 24,34 | 25,10 | 24,21 | 24,90 | 2,41% | 154.010,00 |
| 21.08.2025 | 24,37 | 24,49 | 24,12 | 24,32 | -0,25% | 185.199,00 |
| 20.08.2025 | 24,14 | 24,46 | 24,02 | 24,38 | 1,35% | 143.310,00 |
| 19.08.2025 | 23,61 | 24,46 | 23,48 | 24,05 | 1,73% | 282.933,00 |
| 18.08.2025 | 23,32 | 23,64 | 23,19 | 23,64 | 0,81% | 128.171,00 |
| 15.08.2025 | 23,68 | 23,72 | 23,11 | 23,45 | -0,76% | 112.911,00 |
| 14.08.2025 | 23,61 | 23,98 | 23,10 | 23,63 | -0,08% | 215.112,00 |
| 13.08.2025 | 23,33 | 23,79 | 23,11 | 23,65 | 1,72% | 238.101,00 |
| 12.08.2025 | 23,00 | 23,30 | 22,59 | 23,25 | 0,65% | 219.643,00 |
| 11.08.2025 | 23,60 | 23,81 | 22,91 | 23,10 | -1,28% | 193.977,00 |
| 08.08.2025 | 23,25 | 23,51 | 22,98 | 23,40 | 0,78% | 246.273,00 |
| 07.08.2025 | 23,31 | 23,57 | 22,87 | 23,22 | 0,09% | 586.662,00 |
| 06.08.2025 | 27,07 | 27,07 | 22,51 | 23,20 | -14,30% | 1.131.982,00 |
| 05.08.2025 | 25,84 | 27,30 | 25,10 | 27,07 | 5,04% | 174.266,00 |
| 04.08.2025 | 25,23 | 25,87 | 25,09 | 25,77 | 2,87% | 60.450,00 |
| 01.08.2025 | 25,69 | 25,69 | 24,96 | 25,05 | -2,68% | 93.514,00 |
| 31.07.2025 | 26,82 | 27,16 | 25,64 | 25,74 | -4,03% | 164.071,00 |
| 30.07.2025 | 26,97 | 27,18 | 26,67 | 26,82 | -0,81% | 58.230,00 |
| 29.07.2025 | 26,89 | 27,14 | 26,67 | 27,04 | 0,26% | 57.187,00 |
| 28.07.2025 | 27,65 | 27,69 | 26,66 | 26,97 | -1,10% | 139.155,00 |
| 25.07.2025 | 27,32 | 27,35 | 26,84 | 27,27 | -0,26% | 125.627,00 |
| 24.07.2025 | 27,62 | 27,81 | 27,08 | 27,34 | -0,98% | 66.665,00 |
| 23.07.2025 | 27,80 | 28,40 | 27,34 | 27,61 | 0,00% | 69.260,00 |
| 22.07.2025 | 27,51 | 27,76 | 27,26 | 27,61 | 0,15% | 71.485,00 |
| 21.07.2025 | 27,84 | 28,16 | 27,51 | 27,57 | -1,18% | 54.409,00 |
| 18.07.2025 | 27,79 | 28,10 | 27,62 | 27,90 | 0,98% | 58.176,00 |
| 17.07.2025 | 27,77 | 27,87 | 27,37 | 27,63 | -0,47% | 88.865,00 |
| 16.07.2025 | 27,45 | 28,13 | 27,31 | 27,76 | 1,28% | 158.409,00 |
| 15.07.2025 | 27,25 | 27,85 | 27,12 | 27,41 | 0,40% | 131.087,00 |
| 14.07.2025 | 28,50 | 28,69 | 26,96 | 27,30 | -5,14% | 297.463,00 |
| 11.07.2025 | 28,95 | 28,96 | 28,51 | 28,78 | -1,03% | 34.751,00 |
| 10.07.2025 | 28,98 | 29,17 | 28,68 | 29,08 | 0,31% | 66.433,00 |
| 09.07.2025 | 28,49 | 28,99 | 28,09 | 28,99 | 1,54% | 99.987,00 |
| 08.07.2025 | 28,14 | 28,55 | 27,60 | 28,55 | 1,42% | 42.149,00 |
| 07.07.2025 | 28,25 | 28,36 | 27,78 | 28,15 | 0,00% | 58.011,00 |
| 04.07.2025 | 28,27 | 28,29 | 27,55 | 28,15 | -0,07% | 146.652,00 |
| 03.07.2025 | 28,51 | 28,60 | 28,02 | 28,17 | -1,40% | 51.215,00 |
| 02.07.2025 | 29,85 | 29,85 | 28,14 | 28,57 | -2,32% | 132.247,00 |
| 01.07.2025 | 28,22 | 29,25 | 27,93 | 29,25 | 3,36% | 115.676,00 |
| 30.06.2025 | 27,60 | 28,53 | 27,33 | 28,30 | 5,01% | 176.359,00 |
| 27.06.2025 | 27,19 | 27,39 | 26,61 | 26,95 | -0,59% | 51.829,00 |
| 26.06.2025 | 26,97 | 27,31 | 26,70 | 27,11 | 0,67% | 44.571,00 |
| 25.06.2025 | 27,13 | 27,17 | 26,49 | 26,93 | -0,70% | 50.456,00 |
| 24.06.2025 | 26,52 | 27,19 | 26,52 | 27,12 | 2,73% | 131.486,00 |
| 23.06.2025 | 26,51 | 26,51 | 26,02 | 26,40 | -0,75% | 45.438,00 |
| 20.06.2025 | 26,89 | 27,03 | 26,43 | 26,60 | -0,78% | 99.977,00 |
| 19.06.2025 | 27,58 | 27,67 | 26,33 | 26,81 | -2,90% | 158.275,00 |
| 18.06.2025 | 28,06 | 28,23 | 27,50 | 27,61 | -1,07% | 36.961,00 |
| 17.06.2025 | 28,64 | 28,72 | 27,91 | 27,91 | -2,89% | 44.871,00 |
| 16.06.2025 | 28,34 | 28,79 | 28,33 | 28,74 | 1,48% | 34.109,00 |
| 13.06.2025 | 28,00 | 28,66 | 27,81 | 28,32 | -1,84% | 91.281,00 |
| 12.06.2025 | 29,54 | 29,54 | 28,64 | 28,85 | -2,30% | 81.202,00 |
| 11.06.2025 | 29,53 | 29,82 | 28,83 | 29,53 | 0,24% | 83.401,00 |
| 10.06.2025 | 30,22 | 30,40 | 29,42 | 29,46 | -2,77% | 105.966,00 |
| 09.06.2025 | 30,35 | 30,75 | 30,02 | 30,30 | -0,16% | 39.000,00 |
| 06.06.2025 | 30,67 | 31,01 | 30,11 | 30,35 | -0,65% | 56.556,00 |
| 05.06.2025 | 30,90 | 30,93 | 30,28 | 30,55 | -1,67% | 78.864,00 |
| 04.06.2025 | 31,24 | 31,55 | 30,71 | 31,07 | -0,70% | 73.262,00 |
| 03.06.2025 | 32,44 | 32,49 | 31,03 | 31,29 | -3,34% | 83.079,00 |
| 02.06.2025 | 31,33 | 32,37 | 31,10 | 32,37 | 3,42% | 60.565,00 |
| 30.05.2025 | 31,00 | 31,80 | 30,82 | 31,30 | 0,64% | 37.089,00 |
| 29.05.2025 | 31,67 | 32,10 | 30,54 | 31,10 | -1,68% | 69.178,00 |
| 28.05.2025 | 32,70 | 32,70 | 31,40 | 31,63 | -1,98% | 38.530,00 |
| 27.05.2025 | 31,12 | 32,60 | 30,85 | 32,27 | 3,63% | 72.726,00 |
| 26.05.2025 | 30,85 | 31,15 | 30,52 | 31,14 | 2,13% | 27.212,00 |
| 23.05.2025 | 30,41 | 30,58 | 29,57 | 30,49 | -0,26% | 36.858,00 |
| 22.05.2025 | 30,02 | 30,74 | 29,65 | 30,57 | 3,24% | 55.446,00 |
| 21.05.2025 | 30,79 | 30,79 | 29,60 | 29,61 | -3,52% | 69.437,00 |
| 20.05.2025 | 31,19 | 31,24 | 30,51 | 30,69 | -1,73% | 47.095,00 |
| 19.05.2025 | 31,15 | 31,36 | 30,74 | 31,23 | -0,26% | 28.044,00 |
| 16.05.2025 | 31,41 | 31,47 | 30,78 | 31,31 | -0,48% | 29.906,00 |
| 15.05.2025 | 31,54 | 31,55 | 31,06 | 31,46 | -0,63% | 27.386,00 |
| 14.05.2025 | 32,28 | 32,38 | 31,39 | 31,66 | -1,89% | 31.598,00 |
| 13.05.2025 | 31,65 | 32,48 | 31,53 | 32,27 | 1,54% | 52.558,00 |
| 12.05.2025 | 31,96 | 32,45 | 31,06 | 31,78 | 0,73% | 68.116,00 |
| 09.05.2025 | 31,40 | 31,85 | 31,02 | 31,55 | 0,48% | 61.299,00 |
| 08.05.2025 | 30,19 | 31,65 | 30,04 | 31,40 | 3,66% | 75.464,00 |
| 07.05.2025 | 31,39 | 31,54 | 30,02 | 30,29 | -3,13% | 114.110,00 |
| 06.05.2025 | 33,01 | 34,10 | 30,97 | 31,27 | -3,55% | 160.977,00 |
| 05.05.2025 | 32,90 | 33,12 | 31,85 | 32,42 | -0,86% | 46.568,00 |
| 02.05.2025 | 32,36 | 32,94 | 31,95 | 32,70 | 1,52% | 63.691,00 |
| 30.04.2025 | 32,60 | 33,07 | 31,69 | 32,21 | -4,87% | 73.198,00 |
| 29.04.2025 | 34,15 | 34,48 | 33,50 | 33,86 | -0,88% | 21.472,00 |
| 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 |