27,450€
-0,24%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,52 | 27,65 | 27,22 | 27,48 | -0,13% | 57,00 |
| 20.11.2024 | 27,37 | 27,92 | 27,30 | 27,52 | 0,79% | 2.264,00 |
| 19.11.2024 | 27,51 | 27,55 | 26,92 | 27,30 | -0,42% | 200,00 |
| 18.11.2024 | 27,49 | 27,74 | 27,20 | 27,42 | -0,25% | 1.790,00 |
| 15.11.2024 | 27,14 | 27,71 | 27,02 | 27,49 | 1,27% | 3.413,00 |
| 14.11.2024 | 27,47 | 27,57 | 26,76 | 27,14 | -1,29% | 5.947,00 |
| 13.11.2024 | 27,39 | 27,89 | 27,24 | 27,50 | 0,49% | 9.370,00 |
| 12.11.2024 | 27,75 | 27,75 | 26,96 | 27,36 | -1,46% | 2.540,00 |
| 11.11.2024 | 27,46 | 27,94 | 27,12 | 27,77 | 1,28% | 7.503,00 |
| 08.11.2024 | 27,01 | 27,50 | 26,50 | 27,42 | 1,50% | 588,00 |
| 07.11.2024 | 26,16 | 27,10 | 26,08 | 27,01 | 3,17% | 7.150,00 |
| 06.11.2024 | 27,42 | 27,86 | 25,78 | 26,18 | -5,14% | 11.941,00 |
| 05.11.2024 | 28,01 | 28,90 | 26,96 | 27,60 | -1,48% | 9.668,00 |
| 04.11.2024 | 27,91 | 28,41 | 27,81 | 28,02 | 0,38% | 1.775,00 |
| 01.11.2024 | 27,51 | 28,12 | 27,42 | 27,91 | 1,31% | 1.395,00 |
| 31.10.2024 | 28,58 | 28,63 | 27,42 | 27,55 | -3,59% | 2.494,00 |
| 30.10.2024 | 28,63 | 28,96 | 28,46 | 28,58 | -0,35% | 920,00 |
| 29.10.2024 | 28,96 | 29,10 | 28,28 | 28,68 | -1,00% | 14.564,00 |
| 28.10.2024 | 29,02 | 29,46 | 28,86 | 28,97 | 0,17% | 1.860,00 |
| 25.10.2024 | 28,66 | 29,27 | 28,65 | 28,92 | 0,70% | 410,00 |
| 24.10.2024 | 28,52 | 29,06 | 28,36 | 28,72 | 0,70% | 1.992,00 |
| 23.10.2024 | 29,67 | 29,69 | 28,52 | 28,52 | -3,86% | 4.338,00 |
| 22.10.2024 | 29,70 | 29,78 | 29,13 | 29,66 | -0,30% | 12.103,00 |
| 21.10.2024 | 29,91 | 29,98 | 29,38 | 29,75 | -0,52% | 7.787,00 |
| 18.10.2024 | 30,26 | 30,62 | 29,84 | 29,91 | -1,16% | 3.947,00 |
| 17.10.2024 | 30,41 | 30,82 | 30,07 | 30,26 | -0,51% | 4.263,00 |
| 16.10.2024 | 30,45 | 30,59 | 30,11 | 30,41 | -0,11% | 4.053,00 |
| 15.10.2024 | 30,35 | 30,64 | 29,57 | 30,45 | 0,50% | 22.595,00 |
| 14.10.2024 | 30,11 | 30,56 | 29,92 | 30,30 | 0,70% | 6.388,00 |
| 11.10.2024 | 30,39 | 30,64 | 29,70 | 30,09 | -0,99% | 13.505,00 |
| 10.10.2024 | 29,70 | 31,32 | 29,65 | 30,39 | 2,32% | 13.901,00 |
| 09.10.2024 | 29,11 | 29,92 | 29,09 | 29,70 | 1,76% | 2.777,00 |
| 08.10.2024 | 28,69 | 29,20 | 28,32 | 29,18 | 1,64% | 675,00 |
| 07.10.2024 | 29,37 | 29,37 | 28,57 | 28,71 | -2,16% | 6.384,00 |
| 04.10.2024 | 29,05 | 29,76 | 29,05 | 29,35 | 1,12% | 8.457,00 |
| 03.10.2024 | 28,71 | 29,24 | 28,57 | 29,02 | 0,50% | 1.120,00 |
| 02.10.2024 | 28,66 | 29,44 | 28,58 | 28,88 | 0,77% | 5.078,00 |
| 01.10.2024 | 29,75 | 29,98 | 28,47 | 28,66 | -3,60% | 18.929,00 |
| 30.09.2024 | 29,71 | 30,08 | 28,95 | 29,73 | 0,37% | 14.999,00 |
| 27.09.2024 | 28,93 | 30,13 | 28,91 | 29,62 | 2,39% | 7.973,00 |
| 26.09.2024 | 28,10 | 29,33 | 28,10 | 28,93 | 2,86% | 11.533,00 |
| 25.09.2024 | 28,24 | 28,49 | 27,88 | 28,12 | -0,41% | 5.601,00 |
| 24.09.2024 | 27,66 | 28,36 | 27,66 | 28,24 | 2,21% | 8.253,00 |
| 23.09.2024 | 26,80 | 27,74 | 26,78 | 27,63 | 3,10% | 19.253,00 |
| 20.09.2024 | 26,45 | 26,95 | 26,31 | 26,80 | 1,25% | 3.287,00 |
| 19.09.2024 | 26,16 | 27,11 | 26,10 | 26,47 | 1,19% | 11.571,00 |
| 18.09.2024 | 25,56 | 26,43 | 25,56 | 26,16 | 2,33% | 7.130,00 |
| 17.09.2024 | 23,89 | 25,87 | 23,85 | 25,56 | 7,10% | 13.914,00 |
| 16.09.2024 | 23,40 | 24,01 | 23,26 | 23,87 | 2,10% | 2.140,00 |
| 13.09.2024 | 21,50 | 23,61 | 21,38 | 23,38 | 8,72% | 18.245,00 |
| 12.09.2024 | 21,72 | 21,90 | 20,95 | 21,50 | -1,08% | 6.065,00 |
| 11.09.2024 | 21,76 | 21,78 | 21,07 | 21,74 | -0,21% | 6.785,00 |
| 10.09.2024 | 22,04 | 22,11 | 21,51 | 21,78 | -1,29% | 2.237,00 |
| 09.09.2024 | 22,11 | 22,48 | 21,85 | 22,07 | 0,00% | 5.475,00 |
| 06.09.2024 | 22,60 | 22,60 | 22,01 | 22,07 | -2,37% | 5.404,00 |
| 05.09.2024 | 22,59 | 22,89 | 22,41 | 22,60 | -0,04% | 672,00 |
| 04.09.2024 | 22,59 | 22,76 | 22,35 | 22,61 | -0,31% | 5.252,00 |
| 03.09.2024 | 22,84 | 23,07 | 22,53 | 22,68 | -0,68% | 20.883,00 |
| 02.09.2024 | 23,59 | 23,61 | 22,73 | 22,84 | -3,34% | 8.512,00 |
| 30.08.2024 | 23,84 | 24,10 | 23,34 | 23,63 | -0,90% | 2.540,00 |
| 29.08.2024 | 24,01 | 24,23 | 23,75 | 23,84 | -0,63% | 13.094,00 |
| 28.08.2024 | 24,61 | 24,84 | 23,84 | 23,99 | -2,52% | 12.264,00 |
| 27.08.2024 | 24,79 | 25,16 | 24,51 | 24,61 | -0,63% | 5.860,00 |
| 26.08.2024 | 24,67 | 25,08 | 24,65 | 24,77 | 0,22% | 6.502,00 |
| 23.08.2024 | 24,15 | 24,92 | 24,15 | 24,71 | 2,23% | 5.798,00 |
| 22.08.2024 | 24,25 | 24,57 | 24,14 | 24,17 | -0,33% | 1.571,00 |
| 21.08.2024 | 23,98 | 24,33 | 23,98 | 24,25 | 1,13% | 2.017,00 |
| 20.08.2024 | 23,99 | 24,33 | 23,86 | 23,98 | -0,04% | 4.943,00 |
| 19.08.2024 | 23,24 | 24,04 | 23,14 | 23,99 | 3,23% | 3.386,00 |
| 16.08.2024 | 22,97 | 23,34 | 22,84 | 23,24 | 1,18% | 2.925,00 |
| 15.08.2024 | 22,47 | 22,97 | 22,21 | 22,97 | 2,25% | 6.898,00 |
| 14.08.2024 | 23,01 | 23,17 | 22,33 | 22,47 | -2,37% | 7.916,00 |
| 13.08.2024 | 22,82 | 23,03 | 22,52 | 23,01 | 0,83% | 1.709,00 |
| 12.08.2024 | 22,87 | 23,11 | 22,75 | 22,82 | 0,00% | 1.451,00 |
| 09.08.2024 | 22,73 | 23,12 | 22,65 | 22,82 | 0,26% | 1.009,00 |
| 08.08.2024 | 21,58 | 22,84 | 21,49 | 22,76 | 5,81% | 8.183,00 |
| 07.08.2024 | 21,74 | 22,22 | 21,08 | 21,51 | -0,74% | 21.433,00 |
| 06.08.2024 | 22,03 | 24,21 | 21,11 | 21,67 | -1,61% | 40.592,00 |
| 05.08.2024 | 22,72 | 23,05 | 20,99 | 22,03 | -4,28% | 13.883,00 |
| 02.08.2024 | 24,20 | 24,46 | 22,95 | 23,01 | -5,35% | 3.719,00 |
| 01.08.2024 | 23,87 | 24,92 | 23,69 | 24,31 | 1,89% | 7.017,00 |
| 31.07.2024 | 24,05 | 24,67 | 23,65 | 23,86 | -0,65% | 6.907,00 |
| 30.07.2024 | 23,75 | 24,54 | 23,73 | 24,02 | 1,12% | 11.214,00 |
| 29.07.2024 | 24,00 | 24,91 | 23,75 | 23,75 | -1,04% | 7.967,00 |
| 26.07.2024 | 23,43 | 24,25 | 23,41 | 24,00 | 2,48% | 3.588,00 |
| 25.07.2024 | 23,21 | 23,83 | 22,91 | 23,42 | 0,67% | 1.124,00 |
| 24.07.2024 | 23,09 | 23,53 | 22,78 | 23,27 | 0,32% | 963,00 |
| 23.07.2024 | 23,41 | 23,65 | 23,03 | 23,19 | -1,02% | 1.124,00 |
| 22.07.2024 | 23,24 | 23,65 | 23,06 | 23,43 | 0,88% | 1.351,00 |
| 19.07.2024 | 24,29 | 24,32 | 23,21 | 23,23 | -4,50% | 2.860,00 |
| 18.07.2024 | 23,91 | 24,47 | 23,49 | 24,32 | 1,67% | 814,00 |
| 17.07.2024 | 24,56 | 24,56 | 23,81 | 23,92 | -2,61% | 2.137,00 |
| 16.07.2024 | 24,32 | 24,57 | 24,00 | 24,56 | 1,01% | 3.427,00 |
| 15.07.2024 | 24,36 | 24,58 | 24,00 | 24,32 | -0,08% | 2.200,00 |
| 12.07.2024 | 23,90 | 24,59 | 23,89 | 24,34 | 1,82% | 2.718,00 |
| 11.07.2024 | 23,98 | 24,24 | 23,77 | 23,90 | -0,33% | 5.187,00 |
| 10.07.2024 | 23,39 | 23,99 | 23,22 | 23,98 | 2,54% | 300,00 |
| 09.07.2024 | 23,66 | 23,73 | 23,17 | 23,39 | -1,14% | 1.520,00 |
| 08.07.2024 | 23,84 | 23,97 | 23,58 | 23,66 | -0,78% | 2.386,00 |
| 05.07.2024 | 23,49 | 24,16 | 23,27 | 23,84 | 1,45% | 1.390,00 |