30,645€
-0,47%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,77 | 30,90 | 30,34 | 30,60 | -0,63% | 9,00 |
| 12.03.2025 | 30,90 | 31,26 | 30,22 | 30,79 | 0,82% | 474,00 |
| 11.03.2025 | 31,43 | 31,65 | 30,54 | 30,54 | -2,80% | 394,00 |
| 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 |
| 13.01.2025 | 28,54 | 28,58 | 28,16 | 28,21 | -1,29% | 681,00 |
| 10.01.2025 | 30,13 | 30,13 | 28,48 | 28,58 | -5,80% | 7.029,00 |
| 09.01.2025 | 31,04 | 31,06 | 30,12 | 30,34 | -1,97% | 3.590,00 |
| 08.01.2025 | 31,56 | 31,68 | 30,95 | 30,95 | -2,21% | 579,00 |
| 07.01.2025 | 31,97 | 32,05 | 31,65 | 31,65 | -1,74% | 420,00 |
| 06.01.2025 | 32,10 | 32,70 | 32,10 | 32,21 | 0,62% | 782,00 |
| 03.01.2025 | 32,02 | 32,22 | 31,97 | 32,01 | -0,40% | 586,00 |
| 02.01.2025 | 32,42 | 32,59 | 31,99 | 32,14 | -1,53% | 1.188,00 |
| 30.12.2024 | 32,76 | 32,76 | 32,57 | 32,64 | -0,18% | 748,00 |
| 27.12.2024 | 32,80 | 32,89 | 32,45 | 32,70 | -0,27% | 1.752,00 |
| 23.12.2024 | 32,77 | 32,96 | 32,69 | 32,79 | -0,18% | 515,00 |
| 20.12.2024 | 33,07 | 33,07 | 32,82 | 32,85 | -0,82% | 507,00 |
| 19.12.2024 | 32,86 | 33,54 | 32,86 | 33,12 | 0,36% | 3.255,00 |
| 18.12.2024 | 33,77 | 33,77 | 33,00 | 33,00 | -2,65% | 390,00 |
| 17.12.2024 | 34,24 | 34,43 | 33,90 | 33,90 | -1,45% | 41,00 |
| 16.12.2024 | 34,28 | 34,60 | 34,28 | 34,40 | 0,06% | 1.121,00 |
| 13.12.2024 | 34,89 | 34,93 | 34,38 | 34,38 | -1,43% | 477,00 |
| 12.12.2024 | 35,26 | 35,51 | 34,57 | 34,88 | -0,54% | 2.888,00 |
| 11.12.2024 | 31,80 | 35,60 | 31,65 | 35,07 | 1,83% | 16.320,00 |
| 10.12.2024 | 34,45 | 34,59 | 33,79 | 34,44 | -0,46% | 5.732,00 |
| 09.12.2024 | 34,26 | 34,62 | 34,00 | 34,60 | 0,96% | 2.030,00 |
| 06.12.2024 | 33,63 | 34,43 | 33,63 | 34,27 | 1,51% | 1.216,00 |
| 05.12.2024 | 33,11 | 34,00 | 32,95 | 33,76 | 2,40% | 2.971,00 |
| 04.12.2024 | 30,55 | 33,50 | 30,55 | 32,97 | 7,92% | 6.769,00 |
| 03.12.2024 | 29,94 | 30,74 | 29,92 | 30,55 | 2,04% | 2.546,00 |
| 02.12.2024 | 29,34 | 29,94 | 29,34 | 29,94 | 1,91% | 877,00 |
| 29.11.2024 | 28,94 | 29,38 | 28,94 | 29,38 | 1,66% | 450,00 |
| 28.11.2024 | 28,67 | 29,08 | 28,67 | 28,90 | 1,05% | 264,00 |
| 27.11.2024 | 29,13 | 29,35 | 28,56 | 28,60 | -2,32% | 949,00 |
| 26.11.2024 | 29,59 | 29,59 | 29,10 | 29,28 | -1,84% | 643,00 |
| 25.11.2024 | 29,39 | 29,83 | 29,39 | 29,83 | 1,15% | 2.901,00 |
| 22.11.2024 | 27,80 | 29,69 | 27,80 | 29,49 | 7,67% | 1.688,00 |
| 21.11.2024 | 27,39 | 27,39 | 27,39 | 27,39 | -0,44% | - |
| 20.11.2024 | 27,29 | 27,64 | 27,29 | 27,51 | 1,59% | 88,00 |
| 19.11.2024 | 27,34 | 27,34 | 26,96 | 27,08 | -0,66% | 931,00 |
| 18.11.2024 | 27,48 | 27,75 | 27,26 | 27,26 | -1,41% | 226,00 |
| 15.11.2024 | 27,10 | 27,65 | 27,10 | 27,65 | 1,10% | 170,00 |
| 14.11.2024 | 27,44 | 27,46 | 26,77 | 27,35 | -1,08% | 730,00 |
| 13.11.2024 | 27,32 | 27,85 | 27,32 | 27,65 | 0,36% | 626,00 |
| 12.11.2024 | 27,55 | 27,56 | 27,27 | 27,55 | -0,58% | 963,00 |
| 11.11.2024 | 27,56 | 27,91 | 27,56 | 27,71 | 1,43% | 7.006,00 |
| 08.11.2024 | 26,82 | 27,32 | 26,82 | 27,32 | 1,19% | 35,00 |
| 07.11.2024 | 26,10 | 27,00 | 26,10 | 27,00 | 3,09% | 272,00 |
| 06.11.2024 | 27,48 | 27,82 | 26,15 | 26,19 | -5,35% | 1.720,00 |
| 05.11.2024 | 28,55 | 28,59 | 27,15 | 27,67 | -1,35% | 10.170,00 |
| 04.11.2024 | 27,89 | 28,36 | 27,88 | 28,05 | 0,25% | 2.075,00 |
| 01.11.2024 | 27,54 | 27,98 | 27,54 | 27,98 | 1,89% | 1.050,00 |
| 31.10.2024 | 28,47 | 28,47 | 27,46 | 27,46 | -4,35% | 4.296,00 |
| 30.10.2024 | 28,66 | 28,71 | 28,66 | 28,71 | 0,88% | 675,00 |
| 29.10.2024 | 28,92 | 28,92 | 28,46 | 28,46 | -1,96% | 1.250,00 |
| 28.10.2024 | 29,09 | 29,32 | 28,97 | 29,03 | -0,34% | 2.491,00 |
| 25.10.2024 | 28,57 | 29,13 | 28,57 | 29,13 | 1,43% | 1.300,00 |
| 24.10.2024 | 28,65 | 28,90 | 28,65 | 28,72 | -0,97% | 553,00 |
| 23.10.2024 | 29,52 | 29,52 | 29,00 | 29,00 | -1,83% | 942,00 |
| 22.10.2024 | 29,68 | 29,72 | 29,47 | 29,54 | -0,14% | 407,00 |
| 21.10.2024 | 30,03 | 30,03 | 29,58 | 29,58 | -1,00% | 1.738,00 |
| 18.10.2024 | 30,27 | 30,27 | 29,88 | 29,88 | -1,87% | 125,00 |