30,290€
-0,64%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,49 | 30,96 | 30,14 | 30,29 | -0,64% | 7.769,00 |
| 05.06.2025 | 31,00 | 31,00 | 30,27 | 30,49 | -1,63% | 9.376,00 |
| 04.06.2025 | 31,29 | 31,57 | 30,76 | 30,99 | -0,88% | 9.742,00 |
| 03.06.2025 | 32,22 | 32,54 | 31,03 | 31,27 | -3,25% | 12.261,00 |
| 02.06.2025 | 31,34 | 32,40 | 31,07 | 32,32 | 3,08% | 5.775,00 |
| 30.05.2025 | 31,02 | 31,80 | 30,78 | 31,35 | 1,06% | 12.148,00 |
| 29.05.2025 | 31,62 | 32,05 | 30,54 | 31,02 | -1,88% | 9.701,00 |
| 28.05.2025 | 32,38 | 32,70 | 31,41 | 31,62 | -2,56% | 908,00 |
| 27.05.2025 | 31,08 | 32,58 | 30,84 | 32,45 | 4,39% | 13.355,00 |
| 26.05.2025 | 30,33 | 31,17 | 30,33 | 31,08 | 2,47% | 8.733,00 |
| 23.05.2025 | 30,53 | 30,60 | 29,52 | 30,33 | -0,66% | 4.473,00 |
| 22.05.2025 | 29,83 | 30,69 | 29,63 | 30,53 | 2,54% | 6.116,00 |
| 21.05.2025 | 30,73 | 30,75 | 29,70 | 29,78 | -3,14% | 7.456,00 |
| 20.05.2025 | 31,18 | 31,28 | 30,56 | 30,74 | -1,40% | 5.440,00 |
| 19.05.2025 | 30,95 | 31,44 | 30,73 | 31,18 | 0,13% | 8.149,00 |
| 16.05.2025 | 31,31 | 31,50 | 30,79 | 31,14 | -0,54% | 19.099,00 |
| 15.05.2025 | 31,65 | 31,65 | 31,06 | 31,31 | -1,06% | 2.514,00 |
| 14.05.2025 | 32,22 | 32,38 | 31,39 | 31,64 | -1,89% | 7.890,00 |
| 13.05.2025 | 31,57 | 32,48 | 31,51 | 32,25 | 1,69% | 8.455,00 |
| 12.05.2025 | 31,78 | 32,48 | 31,03 | 31,72 | 0,52% | 7.261,00 |
| 09.05.2025 | 31,39 | 31,86 | 31,01 | 31,55 | 0,51% | 11.393,00 |
| 08.05.2025 | 30,41 | 31,65 | 30,07 | 31,39 | 3,65% | 13.690,00 |
| 07.05.2025 | 31,27 | 31,55 | 30,01 | 30,29 | -3,17% | 20.751,00 |
| 06.05.2025 | 32,33 | 34,23 | 30,95 | 31,28 | -3,25% | 31.542,00 |
| 05.05.2025 | 32,55 | 33,14 | 31,83 | 32,33 | -0,98% | 11.172,00 |
| 02.05.2025 | 32,27 | 32,89 | 31,93 | 32,65 | 1,08% | 4.603,00 |
| 30.04.2025 | 33,78 | 33,78 | 31,69 | 32,30 | -4,47% | 13.180,00 |
| 29.04.2025 | 34,02 | 34,52 | 33,51 | 33,81 | -0,63% | 1.983,00 |
| 28.04.2025 | 34,45 | 34,80 | 33,93 | 34,02 | -1,55% | 7.155,00 |
| 25.04.2025 | 35,50 | 35,70 | 33,83 | 34,56 | -2,69% | 5.483,00 |
| 24.04.2025 | 35,72 | 35,83 | 34,87 | 35,51 | -0,60% | 9.629,00 |
| 23.04.2025 | 36,02 | 36,76 | 35,53 | 35,73 | 0,42% | 1.632,00 |
| 22.04.2025 | 34,27 | 35,60 | 33,90 | 35,58 | 3,85% | 12.862,00 |
| 17.04.2025 | 33,82 | 34,49 | 33,63 | 34,26 | 2,09% | 8.506,00 |
| 16.04.2025 | 33,98 | 34,00 | 33,10 | 33,56 | -1,28% | 128,00 |
| 15.04.2025 | 33,41 | 34,47 | 33,26 | 33,99 | 1,74% | 3.755,00 |
| 14.04.2025 | 32,27 | 33,67 | 31,94 | 33,41 | 3,21% | 7.063,00 |
| 11.04.2025 | 31,34 | 32,58 | 30,57 | 32,37 | 3,34% | 1.896,00 |
| 10.04.2025 | 32,97 | 33,99 | 30,29 | 31,33 | -6,18% | 6.386,00 |
| 09.04.2025 | 29,10 | 33,48 | 28,40 | 33,39 | 15,08% | 4.965,00 |
| 08.04.2025 | 29,75 | 30,89 | 28,63 | 29,02 | -2,40% | 2.687,00 |
| 07.04.2025 | 29,47 | 31,14 | 27,36 | 29,73 | 0,08% | 8.157,00 |
| 04.04.2025 | 32,16 | 32,39 | 29,22 | 29,71 | -7,65% | 5.811,00 |
| 03.04.2025 | 33,28 | 33,85 | 31,92 | 32,17 | -3,58% | 14.373,00 |
| 02.04.2025 | 32,28 | 33,50 | 32,09 | 33,36 | 3,33% | 1.608,00 |
| 01.04.2025 | 32,07 | 32,70 | 31,91 | 32,29 | 0,61% | 1.309,00 |
| 31.03.2025 | 32,15 | 32,15 | 31,10 | 32,09 | -0,17% | 5.315,00 |
| 28.03.2025 | 32,88 | 33,72 | 32,06 | 32,15 | -2,53% | 4.474,00 |
| 27.03.2025 | 31,83 | 33,42 | 31,57 | 32,98 | 3,65% | 6.081,00 |
| 26.03.2025 | 31,81 | 32,92 | 31,33 | 31,82 | 0,05% | 878,00 |
| 25.03.2025 | 31,58 | 31,88 | 30,73 | 31,81 | 0,71% | 982,00 |
| 24.03.2025 | 30,89 | 31,70 | 30,83 | 31,58 | 2,23% | 6.273,00 |
| 21.03.2025 | 32,02 | 32,15 | 30,28 | 30,89 | -3,84% | 6.446,00 |
| 20.03.2025 | 32,45 | 32,64 | 31,95 | 32,13 | -0,99% | 4.329,00 |
| 19.03.2025 | 31,17 | 32,79 | 30,90 | 32,45 | 4,12% | 8.292,00 |
| 18.03.2025 | 31,01 | 31,94 | 30,89 | 31,16 | 0,42% | 4.446,00 |
| 17.03.2025 | 31,35 | 31,49 | 30,81 | 31,03 | -1,27% | 7.069,00 |
| 14.03.2025 | 30,72 | 31,78 | 30,45 | 31,43 | 2,29% | 19.854,00 |
| 13.03.2025 | 30,89 | 31,35 | 30,33 | 30,73 | -0,53% | 3.518,00 |
| 12.03.2025 | 31,26 | 31,37 | 30,19 | 30,89 | -0,42% | 4.122,00 |
| 11.03.2025 | 31,49 | 31,83 | 30,37 | 31,02 | -1,26% | 5.837,00 |
| 10.03.2025 | 33,22 | 33,55 | 31,13 | 31,42 | -5,42% | 6.106,00 |
| 07.03.2025 | 32,92 | 33,41 | 31,58 | 33,22 | 0,77% | 5.733,00 |
| 06.03.2025 | 34,71 | 35,80 | 32,52 | 32,96 | -5,21% | 14.435,00 |
| 05.03.2025 | 32,93 | 35,20 | 32,93 | 34,77 | 4,41% | 9.482,00 |
| 04.03.2025 | 34,72 | 34,85 | 32,90 | 33,30 | -4,09% | 3.214,00 |
| 03.03.2025 | 34,73 | 35,75 | 34,19 | 34,72 | 0,22% | 5.438,00 |
| 28.02.2025 | 34,59 | 35,05 | 34,49 | 34,65 | -0,16% | 1.432,00 |
| 27.02.2025 | 36,57 | 36,63 | 34,65 | 34,70 | -5,19% | 6.078,00 |
| 26.02.2025 | 37,63 | 37,83 | 36,41 | 36,60 | -2,76% | 5.796,00 |
| 25.02.2025 | 36,89 | 37,84 | 36,89 | 37,64 | 2,02% | 663,00 |
| 24.02.2025 | 37,04 | 37,83 | 36,81 | 36,90 | 0,79% | 1.960,00 |
| 21.02.2025 | 37,10 | 37,47 | 36,39 | 36,61 | -1,33% | 3.832,00 |
| 20.02.2025 | 37,30 | 37,95 | 36,80 | 37,10 | -0,52% | 2.100,00 |
| 19.02.2025 | 38,94 | 38,94 | 37,07 | 37,30 | -4,20% | 13.239,00 |
| 18.02.2025 | 39,82 | 40,02 | 38,46 | 38,93 | -2,21% | 10.308,00 |
| 17.02.2025 | 39,12 | 39,89 | 38,97 | 39,81 | 1,69% | 1.693,00 |
| 14.02.2025 | 39,30 | 39,51 | 38,89 | 39,15 | -0,45% | 2.674,00 |
| 13.02.2025 | 38,51 | 39,61 | 38,48 | 39,33 | 2,18% | 6.266,00 |
| 12.02.2025 | 37,52 | 38,55 | 37,46 | 38,49 | 2,64% | 9.956,00 |
| 11.02.2025 | 37,56 | 37,62 | 37,13 | 37,50 | -0,19% | 3.826,00 |
| 10.02.2025 | 37,12 | 37,71 | 36,83 | 37,57 | 1,57% | 2.136,00 |
| 07.02.2025 | 36,84 | 37,60 | 36,38 | 36,99 | 0,33% | 4.095,00 |
| 06.02.2025 | 36,55 | 37,18 | 36,22 | 36,87 | 1,17% | 2.701,00 |
| 05.02.2025 | 35,60 | 36,47 | 35,14 | 36,44 | 2,14% | 2.474,00 |
| 04.02.2025 | 35,76 | 35,89 | 35,47 | 35,68 | -0,32% | 3.882,00 |
| 03.02.2025 | 35,90 | 35,94 | 34,78 | 35,79 | -0,72% | 2.820,00 |
| 31.01.2025 | 35,68 | 36,49 | 35,42 | 36,05 | 1,05% | 4.847,00 |
| 30.01.2025 | 35,01 | 35,88 | 34,67 | 35,68 | 1,84% | 6.637,00 |
| 29.01.2025 | 34,98 | 35,62 | 34,68 | 35,03 | 0,32% | 4.357,00 |
| 28.01.2025 | 34,71 | 35,34 | 34,22 | 34,92 | 0,45% | 2.792,00 |
| 27.01.2025 | 33,31 | 34,80 | 32,93 | 34,77 | 4,38% | 7.672,00 |
| 24.01.2025 | 32,50 | 33,47 | 32,50 | 33,31 | 2,48% | 7.334,00 |
| 23.01.2025 | 30,78 | 32,56 | 30,78 | 32,50 | 5,62% | 3.168,00 |
| 22.01.2025 | 31,49 | 31,62 | 30,69 | 30,77 | -2,27% | 2.736,00 |
| 21.01.2025 | 31,52 | 31,52 | 30,71 | 31,49 | -0,10% | 12.566,00 |
| 20.01.2025 | 32,01 | 32,16 | 31,38 | 31,52 | -1,52% | 1.491,00 |
| 17.01.2025 | 31,75 | 32,69 | 31,72 | 32,00 | 0,77% | 17.001,00 |
| 16.01.2025 | 30,55 | 33,91 | 30,39 | 31,76 | 3,74% | 35.874,00 |
| 15.01.2025 | 28,37 | 32,05 | 28,08 | 30,61 | 7,91% | 17.632,00 |