30,290€
-0,69%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,63 | 30,86 | 30,33 | 30,33 | -0,66% | 4.430,00 |
| 05.06.2025 | 30,73 | 30,80 | 30,30 | 30,53 | -0,68% | 8.021,00 |
| 04.06.2025 | 31,29 | 31,34 | 30,74 | 30,74 | -1,79% | 564,00 |
| 03.06.2025 | 32,42 | 32,42 | 31,19 | 31,30 | -3,13% | 11,00 |
| 02.06.2025 | 31,63 | 32,31 | 31,62 | 32,31 | 1,70% | 818,00 |
| 30.05.2025 | 30,87 | 31,77 | 30,87 | 31,77 | 2,62% | 539,00 |
| 29.05.2025 | 31,80 | 31,80 | 30,96 | 30,96 | -1,68% | 230,00 |
| 28.05.2025 | 32,44 | 32,44 | 31,49 | 31,49 | -3,14% | 1.922,00 |
| 27.05.2025 | 31,00 | 32,54 | 31,00 | 32,51 | 5,38% | 80,00 |
| 26.05.2025 | 30,46 | 30,85 | 30,46 | 30,85 | 1,21% | 155,00 |
| 23.05.2025 | 30,46 | 30,51 | 29,88 | 30,48 | -0,75% | 368,00 |
| 22.05.2025 | 29,87 | 30,71 | 29,87 | 30,71 | 2,61% | 555,00 |
| 21.05.2025 | 30,63 | 30,63 | 29,93 | 29,93 | -2,64% | 2.397,00 |
| 20.05.2025 | 31,15 | 31,15 | 30,65 | 30,74 | -0,58% | 528,00 |
| 19.05.2025 | 30,98 | 31,33 | 30,81 | 30,92 | -0,26% | 2.180,00 |
| 16.05.2025 | 31,49 | 31,49 | 31,00 | 31,00 | -0,93% | 415,00 |
| 15.05.2025 | 31,40 | 31,58 | 31,29 | 31,29 | -1,04% | 640,00 |
| 14.05.2025 | 32,21 | 32,24 | 31,58 | 31,62 | -1,46% | 715,00 |
| 13.05.2025 | 31,58 | 32,42 | 31,58 | 32,09 | 1,26% | 455,00 |
| 12.05.2025 | 32,00 | 32,00 | 31,69 | 31,69 | 0,35% | 667,00 |
| 09.05.2025 | 31,40 | 31,58 | 31,40 | 31,58 | 0,00% | 15,00 |
| 08.05.2025 | 30,34 | 31,58 | 30,23 | 31,58 | 4,60% | 1.311,00 |
| 07.05.2025 | 31,15 | 31,15 | 30,00 | 30,19 | -3,45% | 1.071,00 |
| 06.05.2025 | 33,05 | 33,75 | 31,14 | 31,27 | -3,16% | 4.338,00 |
| 05.05.2025 | 32,78 | 32,78 | 32,29 | 32,29 | -0,80% | 639,00 |
| 02.05.2025 | 32,31 | 32,67 | 32,00 | 32,55 | 1,72% | 3.019,00 |
| 30.04.2025 | 32,94 | 33,00 | 31,74 | 32,00 | -5,35% | 3.157,00 |
| 29.04.2025 | 33,96 | 33,96 | 33,62 | 33,81 | -0,56% | 1.472,00 |
| 28.04.2025 | 34,51 | 34,54 | 34,00 | 34,00 | -1,19% | 270,00 |
| 25.04.2025 | 35,45 | 35,45 | 33,90 | 34,41 | -3,56% | 1.452,00 |
| 24.04.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,17% | - |
| 23.04.2025 | 35,63 | 36,61 | 35,62 | 35,62 | 0,54% | 352,00 |
| 22.04.2025 | 34,30 | 35,43 | 34,30 | 35,43 | 4,64% | 188,00 |
| 17.04.2025 | 33,78 | 33,86 | 33,78 | 33,86 | 0,89% | 50,00 |
| 16.04.2025 | 33,58 | 33,65 | 33,53 | 33,56 | -1,29% | 780,00 |
| 15.04.2025 | 33,30 | 34,30 | 33,30 | 34,00 | 1,01% | 712,00 |
| 14.04.2025 | 32,22 | 33,66 | 32,22 | 33,66 | 6,45% | 4.340,00 |
| 11.04.2025 | 31,40 | 31,96 | 30,75 | 31,62 | 3,84% | 1.150,00 |
| 10.04.2025 | 32,61 | 33,23 | 30,45 | 30,45 | -5,99% | 1.924,00 |
| 09.04.2025 | 28,91 | 32,39 | 28,91 | 32,39 | 10,55% | 1.705,00 |
| 08.04.2025 | 30,40 | 30,82 | 29,30 | 29,30 | -3,11% | 408,00 |
| 07.04.2025 | 28,08 | 30,37 | 27,46 | 30,24 | 1,07% | 2.166,00 |
| 04.04.2025 | 32,18 | 32,18 | 29,71 | 29,92 | -7,34% | 10.533,00 |
| 03.04.2025 | 32,48 | 32,64 | 32,20 | 32,29 | -3,12% | 2.084,00 |
| 02.04.2025 | 32,40 | 33,33 | 32,40 | 33,33 | 2,81% | 777,00 |
| 01.04.2025 | 31,90 | 32,42 | 31,90 | 32,42 | 1,31% | 485,00 |
| 31.03.2025 | 31,91 | 32,00 | 31,85 | 32,00 | -2,62% | 120,00 |
| 28.03.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,64% | - |
| 27.03.2025 | 31,67 | 33,07 | 31,67 | 33,07 | 4,29% | 640,00 |
| 26.03.2025 | 31,75 | 32,85 | 31,42 | 31,71 | -0,35% | 766,00 |
| 25.03.2025 | 31,51 | 31,82 | 31,51 | 31,82 | 0,86% | 1,00 |
| 24.03.2025 | 30,95 | 31,55 | 30,95 | 31,55 | 1,84% | 175,00 |
| 21.03.2025 | 31,94 | 31,94 | 30,98 | 30,98 | -4,41% | 900,00 |
| 20.03.2025 | 32,32 | 32,47 | 32,11 | 32,41 | 0,00% | 1.681,00 |
| 19.03.2025 | 31,13 | 32,41 | 30,97 | 32,41 | 4,41% | 2.119,00 |
| 18.03.2025 | 31,05 | 31,90 | 31,04 | 31,04 | -0,06% | 3.013,00 |
| 17.03.2025 | 31,34 | 31,34 | 30,90 | 31,06 | -1,65% | 215,00 |
| 14.03.2025 | 30,83 | 31,63 | 30,83 | 31,58 | 2,93% | 119,00 |
| 13.03.2025 | 30,71 | 30,81 | 30,60 | 30,68 | -0,36% | 328,00 |
| 12.03.2025 | 30,90 | 31,26 | 30,22 | 30,79 | -2,01% | 474,00 |
| 10.03.2025 | 33,16 | 33,33 | 31,40 | 31,42 | -4,61% | 811,00 |
| 07.03.2025 | 32,74 | 33,40 | 31,61 | 32,94 | 0,18% | 3.309,00 |
| 06.03.2025 | 35,32 | 35,65 | 32,55 | 32,88 | -6,11% | 5.944,00 |
| 05.03.2025 | 33,02 | 35,02 | 33,02 | 35,02 | 3,03% | 1.770,00 |
| 04.03.2025 | 34,69 | 34,71 | 32,93 | 33,99 | -3,05% | 1.346,00 |
| 03.03.2025 | 34,59 | 35,47 | 34,35 | 35,06 | 0,92% | 3.840,00 |
| 28.02.2025 | 34,56 | 34,91 | 34,56 | 34,74 | -0,49% | 637,00 |
| 27.02.2025 | 36,66 | 36,66 | 34,71 | 34,91 | -5,67% | 2.844,00 |
| 26.02.2025 | 37,69 | 37,76 | 37,01 | 37,01 | -1,54% | 599,00 |
| 25.02.2025 | 36,87 | 37,71 | 36,87 | 37,59 | 0,80% | 746,00 |
| 24.02.2025 | 37,32 | 37,32 | 37,29 | 37,29 | 2,30% | 1.280,00 |
| 21.02.2025 | 37,04 | 37,45 | 36,45 | 36,45 | -1,35% | 3.087,00 |
| 20.02.2025 | 37,38 | 37,75 | 36,95 | 36,95 | -0,70% | 1.330,00 |
| 19.02.2025 | 38,70 | 38,70 | 37,10 | 37,21 | -4,61% | 2.231,00 |
| 18.02.2025 | 39,80 | 39,80 | 39,01 | 39,01 | -1,89% | 475,00 |
| 17.02.2025 | 39,26 | 39,76 | 39,15 | 39,76 | 1,69% | 2.101,00 |
| 14.02.2025 | 39,31 | 39,36 | 39,10 | 39,10 | -0,08% | 2.820,00 |
| 13.02.2025 | 38,50 | 39,52 | 38,50 | 39,13 | 1,85% | 467,00 |
| 12.02.2025 | 37,55 | 38,42 | 37,55 | 38,42 | 2,45% | 3.581,00 |
| 11.02.2025 | 37,41 | 37,50 | 37,40 | 37,50 | -0,27% | 266,00 |
| 10.02.2025 | 37,09 | 37,60 | 37,09 | 37,60 | 1,46% | 839,00 |
| 07.02.2025 | 37,20 | 37,31 | 36,76 | 37,06 | -0,19% | 1.305,00 |
| 06.02.2025 | 36,62 | 37,13 | 36,28 | 37,13 | 1,73% | 121.249,00 |
| 05.02.2025 | 35,66 | 36,50 | 35,18 | 36,50 | 2,36% | 2.154,00 |
| 04.02.2025 | 35,62 | 35,70 | 35,62 | 35,66 | 0,45% | 859,00 |
| 03.02.2025 | 35,24 | 35,50 | 34,81 | 35,50 | -0,28% | 1.831,00 |
| 31.01.2025 | 35,51 | 35,60 | 35,51 | 35,60 | 0,08% | 650,00 |
| 30.01.2025 | 35,00 | 35,68 | 35,00 | 35,57 | 1,11% | 1.442,00 |
| 29.01.2025 | 34,91 | 35,56 | 34,91 | 35,18 | 1,50% | 929,00 |
| 28.01.2025 | 34,71 | 35,22 | 34,52 | 34,66 | -0,20% | 1.973,00 |
| 27.01.2025 | 33,41 | 34,80 | 33,26 | 34,73 | 4,51% | 1.441,00 |
| 24.01.2025 | 32,56 | 33,40 | 32,56 | 33,23 | 2,18% | 1.023,00 |
| 23.01.2025 | 30,89 | 32,52 | 30,87 | 32,52 | 5,82% | 1.510,00 |
| 22.01.2025 | 31,43 | 31,43 | 30,73 | 30,73 | -2,32% | 175,00 |
| 21.01.2025 | 31,42 | 31,53 | 30,88 | 31,46 | 0,48% | 1.780,00 |
| 20.01.2025 | 32,15 | 32,15 | 31,31 | 31,31 | -1,82% | 1.840,00 |
| 17.01.2025 | 32,18 | 32,44 | 31,87 | 31,89 | -0,34% | 530,00 |
| 16.01.2025 | 31,26 | 33,55 | 31,26 | 32,00 | 3,56% | 3.256,00 |
| 15.01.2025 | 28,32 | 31,80 | 28,08 | 30,90 | 9,89% | 2.760,00 |
| 14.01.2025 | 28,36 | 28,48 | 28,00 | 28,12 | -0,32% | 176,00 |