23,275€
-2,49%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,81 | 23,84 | 22,95 | 23,25 | -2,62% | 12.686,00 |
| 01.09.2025 | 23,92 | 24,52 | 23,77 | 23,87 | -0,19% | 4.800,00 |
| 29.08.2025 | 24,29 | 24,36 | 23,77 | 23,92 | -1,69% | 11.555,00 |
| 28.08.2025 | 24,50 | 24,81 | 24,15 | 24,33 | -0,61% | 13.105,00 |
| 27.08.2025 | 24,91 | 24,98 | 24,15 | 24,48 | -1,69% | 10.720,00 |
| 26.08.2025 | 24,79 | 25,10 | 24,36 | 24,90 | 0,42% | 20.846,00 |
| 25.08.2025 | 25,00 | 25,16 | 24,62 | 24,79 | -0,50% | 30.514,00 |
| 22.08.2025 | 24,32 | 25,10 | 24,21 | 24,92 | 2,47% | 26.411,00 |
| 21.08.2025 | 24,38 | 24,47 | 24,12 | 24,32 | -0,29% | 9.456,00 |
| 20.08.2025 | 24,06 | 24,41 | 23,99 | 24,39 | 1,37% | 8.532,00 |
| 19.08.2025 | 23,59 | 24,45 | 23,48 | 24,06 | 1,99% | 33.036,00 |
| 18.08.2025 | 23,38 | 23,72 | 23,16 | 23,59 | 1,03% | 15.694,00 |
| 15.08.2025 | 23,50 | 23,68 | 23,10 | 23,35 | -0,70% | 19.445,00 |
| 14.08.2025 | 23,58 | 23,94 | 23,09 | 23,51 | -0,28% | 18.063,00 |
| 13.08.2025 | 23,17 | 23,81 | 23,13 | 23,58 | 1,79% | 15.506,00 |
| 12.08.2025 | 23,08 | 23,23 | 22,60 | 23,16 | 0,35% | 21.279,00 |
| 11.08.2025 | 23,41 | 23,82 | 22,92 | 23,08 | -1,37% | 16.236,00 |
| 08.08.2025 | 23,19 | 23,51 | 22,96 | 23,40 | 0,95% | 8.837,00 |
| 07.08.2025 | 23,34 | 23,58 | 22,86 | 23,18 | -0,45% | 50.048,00 |
| 06.08.2025 | 27,09 | 27,11 | 22,54 | 23,29 | -13,97% | 164.780,00 |
| 05.08.2025 | 25,79 | 27,29 | 25,04 | 27,07 | 4,92% | 20.296,00 |
| 04.08.2025 | 25,16 | 25,87 | 25,06 | 25,80 | 2,83% | 8.716,00 |
| 01.08.2025 | 25,66 | 25,66 | 24,98 | 25,09 | -2,18% | 17.832,00 |
| 31.07.2025 | 26,86 | 27,18 | 25,63 | 25,65 | -4,51% | 21.868,00 |
| 30.07.2025 | 26,92 | 27,19 | 26,65 | 26,86 | -0,20% | 12.058,00 |
| 29.07.2025 | 26,89 | 27,13 | 26,73 | 26,91 | 0,13% | 8.481,00 |
| 28.07.2025 | 27,45 | 27,76 | 26,66 | 26,88 | -1,36% | 14.539,00 |
| 25.07.2025 | 27,43 | 27,43 | 26,84 | 27,25 | -0,71% | 25.577,00 |
| 24.07.2025 | 27,74 | 27,76 | 27,09 | 27,44 | -0,99% | 9.658,00 |
| 23.07.2025 | 27,66 | 28,41 | 27,32 | 27,72 | 0,20% | 19.916,00 |
| 22.07.2025 | 27,58 | 27,71 | 27,25 | 27,66 | 0,34% | 2.517,00 |
| 21.07.2025 | 27,78 | 28,19 | 27,51 | 27,57 | -0,68% | 6.478,00 |
| 18.07.2025 | 27,67 | 28,13 | 27,57 | 27,76 | 0,31% | 9.957,00 |
| 17.07.2025 | 27,67 | 27,84 | 27,35 | 27,67 | 0,09% | 8.358,00 |
| 16.07.2025 | 27,50 | 28,14 | 0,00 | 27,65 | 0,51% | 14.440,00 |
| 15.07.2025 | 27,24 | 27,87 | 27,11 | 27,51 | 0,99% | 24.645,00 |
| 14.07.2025 | 28,35 | 28,69 | 26,92 | 27,24 | -5,12% | 31.875,00 |
| 11.07.2025 | 28,99 | 28,99 | 28,51 | 28,71 | -0,97% | 1.360,00 |
| 10.07.2025 | 28,93 | 29,19 | 28,67 | 28,99 | 0,19% | 3.984,00 |
| 09.07.2025 | 28,44 | 28,95 | 28,07 | 28,93 | 1,72% | 3.100,00 |
| 08.07.2025 | 28,10 | 28,46 | 27,58 | 28,44 | 1,30% | 5.181,00 |
| 07.07.2025 | 28,06 | 28,37 | 27,77 | 28,08 | 0,07% | 11.238,00 |
| 04.07.2025 | 28,17 | 28,29 | 27,55 | 28,06 | -0,78% | 1.559,00 |
| 03.07.2025 | 28,53 | 28,58 | 28,03 | 28,28 | -0,81% | 4.760,00 |
| 02.07.2025 | 29,20 | 29,71 | 28,14 | 28,51 | -2,36% | 4.876,00 |
| 01.07.2025 | 28,21 | 29,29 | 27,92 | 29,20 | 3,44% | - |
| 30.06.2025 | 26,95 | 28,52 | 26,91 | 28,23 | 4,91% | - |
| 27.06.2025 | 27,22 | 27,40 | 26,60 | 26,91 | -1,08% | - |
| 26.06.2025 | 26,92 | 27,38 | 26,69 | 27,20 | 1,19% | - |
| 25.06.2025 | 27,07 | 27,15 | 26,46 | 26,88 | -0,65% | - |
| 24.06.2025 | 26,61 | 27,21 | 26,61 | 27,06 | 2,60% | 1.453,00 |
| 23.06.2025 | 26,51 | 26,53 | 26,03 | 26,37 | -0,77% | 5.523,00 |
| 20.06.2025 | 26,74 | 27,06 | 26,46 | 26,58 | -0,58% | 10.081,00 |
| 19.06.2025 | 27,69 | 27,69 | 26,32 | 26,73 | -3,41% | 5.488,00 |
| 18.06.2025 | 27,94 | 28,18 | 27,48 | 27,68 | -0,97% | 2.754,00 |
| 17.06.2025 | 28,66 | 28,68 | 27,93 | 27,95 | -2,49% | 2.381,00 |
| 16.06.2025 | 28,27 | 28,81 | 28,27 | 28,66 | 1,29% | 10.864,00 |
| 13.06.2025 | 28,42 | 28,84 | 27,80 | 28,30 | -1,84% | 8.919,00 |
| 12.06.2025 | 29,54 | 29,55 | 28,67 | 28,83 | -2,42% | 3.598,00 |
| 11.06.2025 | 29,46 | 29,84 | 28,80 | 29,54 | -0,08% | 9.168,00 |
| 10.06.2025 | 30,15 | 30,40 | 29,44 | 29,57 | -1,91% | 10.155,00 |
| 09.06.2025 | 30,29 | 30,78 | 30,01 | 30,14 | -0,50% | 3.105,00 |
| 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 |