29,355€
6,09%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,87 | 29,71 | 27,80 | 29,43 | 6,36% | 1.125.200,00 |
| 21.11.2024 | 27,36 | 27,75 | 27,23 | 27,67 | 1,28% | 859.925,00 |
| 20.11.2024 | 27,46 | 27,92 | 27,30 | 27,32 | 0,26% | 789.767,00 |
| 19.11.2024 | 27,43 | 27,53 | 26,93 | 27,25 | -0,95% | 759.407,00 |
| 18.11.2024 | 27,49 | 27,75 | 27,19 | 27,51 | -0,11% | 529.268,00 |
| 15.11.2024 | 27,08 | 27,69 | 27,08 | 27,54 | 0,69% | 558.654,00 |
| 14.11.2024 | 27,43 | 27,55 | 26,77 | 27,35 | -0,58% | 617.942,00 |
| 13.11.2024 | 27,40 | 27,88 | 27,24 | 27,51 | -0,11% | 659.555,00 |
| 12.11.2024 | 27,36 | 27,62 | 26,97 | 27,54 | -0,47% | 787.708,00 |
| 11.11.2024 | 27,64 | 27,94 | 27,12 | 27,67 | 1,73% | 761.996,00 |
| 08.11.2024 | 26,70 | 27,29 | 26,50 | 27,20 | 2,10% | 644.076,00 |
| 07.11.2024 | 26,07 | 26,76 | 26,07 | 26,64 | 2,11% | 936.030,00 |
| 06.11.2024 | 27,77 | 27,77 | 25,79 | 26,09 | -6,05% | 1.319.176,00 |
| 05.11.2024 | 27,87 | 28,25 | 26,89 | 27,77 | -1,03% | 1.697.095,00 |
| 04.11.2024 | 28,00 | 28,42 | 27,85 | 28,06 | 0,21% | 776.811,00 |
| 01.11.2024 | 27,70 | 28,11 | 27,44 | 28,00 | 1,38% | 722.068,00 |
| 31.10.2024 | 28,51 | 28,51 | 27,42 | 27,62 | -3,80% | 1.082.717,00 |
| 30.10.2024 | 28,49 | 28,95 | 28,42 | 28,71 | 0,35% | 678.039,00 |
| 29.10.2024 | 29,01 | 29,03 | 28,27 | 28,61 | -1,00% | 673.621,00 |
| 28.10.2024 | 29,18 | 29,43 | 28,85 | 28,90 | -0,79% | 452.234,00 |
| 25.10.2024 | 28,79 | 29,27 | 28,65 | 29,13 | 1,75% | 466.681,00 |
| 24.10.2024 | 28,50 | 29,06 | 28,26 | 28,63 | -0,35% | 766.265,00 |
| 23.10.2024 | 29,50 | 29,53 | 28,68 | 28,73 | -2,64% | 739.530,00 |
| 22.10.2024 | 29,45 | 29,74 | 29,12 | 29,51 | -0,47% | 648.405,00 |
| 21.10.2024 | 29,97 | 29,97 | 29,38 | 29,65 | -0,87% | 578.230,00 |
| 18.10.2024 | 30,59 | 30,61 | 29,91 | 29,91 | -1,81% | 651.361,00 |
| 17.10.2024 | 30,26 | 30,82 | 30,02 | 30,46 | 0,20% | 977.765,00 |
| 16.10.2024 | 30,25 | 30,60 | 30,11 | 30,40 | -0,39% | 431.006,00 |
| 15.10.2024 | 30,39 | 30,63 | 29,57 | 30,52 | 0,43% | 935.239,00 |
| 14.10.2024 | 29,84 | 30,57 | 29,84 | 30,39 | 0,63% | 748.209,00 |
| 11.10.2024 | 30,29 | 30,63 | 29,69 | 30,20 | 1,17% | 1.709.578,00 |
| 10.10.2024 | 29,70 | 30,40 | 29,65 | 29,85 | 0,67% | 912.631,00 |
| 09.10.2024 | 29,19 | 29,92 | 29,19 | 29,65 | 2,00% | 770.571,00 |
| 08.10.2024 | 28,47 | 29,16 | 28,18 | 29,07 | 1,01% | 785.861,00 |
| 07.10.2024 | 29,26 | 29,34 | 28,73 | 28,78 | -1,27% | 733.585,00 |
| 04.10.2024 | 29,21 | 29,76 | 29,09 | 29,15 | -0,10% | 584.905,00 |
| 03.10.2024 | 28,93 | 29,21 | 28,55 | 29,18 | 1,11% | 443.793,00 |
| 02.10.2024 | 29,25 | 29,41 | 28,58 | 28,86 | -0,48% | 650.330,00 |
| 01.10.2024 | 29,73 | 29,98 | 28,80 | 29,00 | -2,09% | 1.007.419,00 |
| 30.09.2024 | 29,61 | 30,06 | 28,96 | 29,62 | -0,27% | 1.145.293,00 |
| 27.09.2024 | 29,42 | 30,13 | 29,42 | 29,70 | 2,73% | 1.040.289,00 |
| 26.09.2024 | 28,30 | 29,33 | 28,30 | 28,91 | 2,48% | 1.202.811,00 |
| 25.09.2024 | 28,13 | 28,50 | 27,93 | 28,21 | -0,32% | 928.757,00 |
| 24.09.2024 | 28,05 | 28,35 | 27,77 | 28,30 | 2,24% | 1.247.937,00 |
| 23.09.2024 | 27,04 | 27,71 | 27,04 | 27,68 | 3,17% | 941.273,00 |
| 20.09.2024 | 26,65 | 26,97 | 26,31 | 26,83 | 0,68% | 1.554.114,00 |
| 19.09.2024 | 26,80 | 27,11 | 26,50 | 26,65 | 1,91% | 1.164.546,00 |
| 18.09.2024 | 25,62 | 26,34 | 25,55 | 26,15 | 1,51% | 1.036.052,00 |
| 17.09.2024 | 24,18 | 25,87 | 24,15 | 25,76 | 7,33% | 1.480.177,00 |
| 16.09.2024 | 23,47 | 24,00 | 23,24 | 24,00 | 1,91% | 797.931,00 |
| 13.09.2024 | 21,42 | 23,60 | 21,38 | 23,55 | 10,30% | 1.813.325,00 |
| 12.09.2024 | 21,87 | 21,88 | 20,95 | 21,35 | 0,14% | 1.202.307,00 |
| 11.09.2024 | 21,73 | 21,73 | 21,07 | 21,32 | -1,39% | 1.641.780,00 |
| 10.09.2024 | 22,00 | 22,09 | 21,58 | 21,62 | -1,91% | 887.220,00 |
| 09.09.2024 | 22,28 | 22,48 | 21,84 | 22,04 | -0,50% | 439.619,00 |
| 06.09.2024 | 22,49 | 22,52 | 22,01 | 22,15 | -1,51% | 700.153,00 |
| 05.09.2024 | 22,43 | 22,87 | 22,40 | 22,49 | -0,75% | 613.569,00 |
| 04.09.2024 | 22,50 | 22,76 | 22,35 | 22,66 | -0,92% | 569.668,00 |
| 03.09.2024 | 22,70 | 23,07 | 22,53 | 22,87 | 0,70% | 558.524,00 |
| 02.09.2024 | 23,32 | 23,33 | 22,71 | 22,71 | -3,11% | 888.688,00 |
| 30.08.2024 | 24,00 | 24,07 | 23,37 | 23,44 | -2,46% | 1.726.195,00 |
| 29.08.2024 | 23,91 | 24,23 | 23,84 | 24,03 | 0,17% | 747.788,00 |
| 28.08.2024 | 24,67 | 24,82 | 23,82 | 23,99 | -2,60% | 796.503,00 |
| 27.08.2024 | 24,87 | 25,14 | 24,51 | 24,63 | -1,04% | 478.480,00 |
| 26.08.2024 | 24,99 | 25,08 | 24,79 | 24,89 | 0,48% | 485.427,00 |
| 23.08.2024 | 24,38 | 24,92 | 24,35 | 24,77 | 1,56% | 1.059.867,00 |
| 22.08.2024 | 24,30 | 24,57 | 24,30 | 24,39 | 0,58% | 870.433,00 |
| 21.08.2024 | 24,08 | 24,32 | 24,05 | 24,25 | 0,62% | 717.996,00 |
| 20.08.2024 | 23,85 | 24,33 | 23,85 | 24,10 | 0,84% | 1.129.951,00 |
| 19.08.2024 | 23,12 | 24,04 | 23,12 | 23,90 | 3,02% | 1.114.294,00 |
| 16.08.2024 | 23,00 | 23,30 | 22,83 | 23,20 | 1,09% | 993.860,00 |
| 15.08.2024 | 22,54 | 22,95 | 22,21 | 22,95 | 2,41% | 1.108.446,00 |
| 14.08.2024 | 23,00 | 23,17 | 22,41 | 22,41 | -2,05% | 1.083.369,00 |
| 13.08.2024 | 22,79 | 23,01 | 22,52 | 22,88 | 0,00% | 632.597,00 |
| 12.08.2024 | 22,78 | 23,10 | 22,75 | 22,88 | 0,39% | 526.906,00 |
| 09.08.2024 | 22,70 | 23,13 | 22,64 | 22,79 | 0,22% | 913.291,00 |
| 08.08.2024 | 21,69 | 22,81 | 21,48 | 22,74 | 2,85% | 891.808,00 |
| 07.08.2024 | 21,52 | 22,20 | 21,08 | 22,11 | 2,46% | 1.443.180,00 |
| 06.08.2024 | 23,02 | 23,51 | 21,09 | 21,58 | -1,91% | 1.692.753,00 |
| 05.08.2024 | 21,33 | 22,07 | 20,90 | 22,00 | -4,26% | 1.975.222,00 |
| 02.08.2024 | 24,09 | 24,45 | 22,98 | 22,98 | -5,97% | 1.369.279,00 |
| 01.08.2024 | 23,70 | 24,91 | 23,70 | 24,44 | 3,08% | 839.192,00 |
| 31.07.2024 | 24,32 | 24,67 | 23,70 | 23,71 | -1,45% | 700.247,00 |
| 30.07.2024 | 23,93 | 24,53 | 23,91 | 24,06 | 0,84% | 938.325,00 |
| 29.07.2024 | 24,49 | 24,91 | 23,76 | 23,86 | -0,87% | 577.051,00 |
| 26.07.2024 | 23,70 | 24,25 | 23,59 | 24,07 | 1,60% | 730.017,00 |
| 25.07.2024 | 23,10 | 23,71 | 22,89 | 23,69 | 0,94% | 665.307,00 |
| 24.07.2024 | 23,00 | 23,52 | 22,75 | 23,47 | 1,12% | 567.142,00 |
| 23.07.2024 | 23,18 | 23,38 | 23,02 | 23,21 | -0,43% | 379.281,00 |
| 22.07.2024 | 23,34 | 23,64 | 23,07 | 23,31 | 0,09% | 380.995,00 |
| 19.07.2024 | 24,01 | 24,09 | 23,20 | 23,29 | -3,96% | 639.161,00 |
| 18.07.2024 | 24,16 | 24,46 | 23,46 | 24,25 | 0,66% | 631.731,00 |
| 17.07.2024 | 24,30 | 24,55 | 23,81 | 24,09 | -1,75% | 571.076,00 |
| 16.07.2024 | 24,23 | 24,52 | 23,99 | 24,52 | 0,04% | 764.406,00 |
| 15.07.2024 | 24,22 | 24,58 | 23,99 | 24,51 | 0,62% | 629.674,00 |
| 12.07.2024 | 24,12 | 24,49 | 24,02 | 24,36 | 1,50% | 541.762,00 |
| 11.07.2024 | 24,07 | 24,22 | 23,78 | 24,00 | 0,67% | 560.969,00 |
| 10.07.2024 | 23,62 | 23,93 | 23,23 | 23,84 | 1,92% | 516.182,00 |
| 09.07.2024 | 23,58 | 23,72 | 23,17 | 23,39 | -0,85% | 666.876,00 |
| 08.07.2024 | 23,73 | 23,96 | 23,57 | 23,59 | -1,01% | 484.717,00 |