35,685€
1,44%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 35,05 | 35,89 | 34,67 | 35,69 | 1,44% | 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 |
| 17.10.2024 | 30,35 | 30,69 | 30,35 | 30,45 | 0,26% | 1.138,00 |
| 16.10.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 0,07% | - |
| 15.10.2024 | 30,33 | 30,50 | 29,68 | 30,35 | 0,03% | 1.500,00 |
| 14.10.2024 | 30,04 | 30,52 | 30,04 | 30,34 | 1,00% | 1.653,00 |
| 11.10.2024 | 30,33 | 30,42 | 29,83 | 30,04 | -0,86% | 8.972,00 |
| 10.10.2024 | 29,62 | 31,13 | 29,62 | 30,30 | 2,33% | 2.148,00 |
| 09.10.2024 | 29,07 | 29,78 | 29,05 | 29,61 | 2,32% | 4.250,00 |
| 08.10.2024 | 28,63 | 29,00 | 28,29 | 28,94 | 0,91% | 838,00 |
| 07.10.2024 | 29,36 | 29,36 | 28,68 | 28,68 | -3,21% | 1.986,00 |
| 04.10.2024 | 29,01 | 29,73 | 29,01 | 29,63 | 2,17% | 2.901,00 |
| 03.10.2024 | 28,75 | 29,00 | 28,63 | 29,00 | 0,38% | 723,00 |
| 02.10.2024 | 28,72 | 29,21 | 28,49 | 28,89 | -0,14% | 661,00 |
| 01.10.2024 | 29,68 | 29,95 | 28,50 | 28,93 | -2,03% | 4.906,00 |
| 30.09.2024 | 29,69 | 30,00 | 29,11 | 29,53 | -1,07% | 2.220,00 |
| 27.09.2024 | 29,10 | 30,02 | 29,10 | 29,85 | 3,47% | 4.440,00 |
| 26.09.2024 | 28,39 | 29,17 | 28,28 | 28,85 | 2,56% | 11.875,00 |
| 25.09.2024 | 28,22 | 28,41 | 28,00 | 28,13 | -0,32% | 2.070,00 |
| 24.09.2024 | 27,67 | 28,32 | 27,67 | 28,22 | 1,66% | 6.592,00 |
| 23.09.2024 | 26,81 | 27,76 | 26,81 | 27,76 | 3,24% | 742,00 |
| 20.09.2024 | 26,27 | 26,89 | 26,27 | 26,89 | 1,32% | 6.869,00 |
| 19.09.2024 | 26,26 | 27,05 | 26,26 | 26,54 | 0,76% | 6.820,00 |
| 18.09.2024 | 25,55 | 26,40 | 25,55 | 26,34 | 2,77% | 2.489,00 |
| 17.09.2024 | 23,97 | 25,78 | 23,97 | 25,63 | 7,78% | 10.676,00 |
| 16.09.2024 | 23,46 | 23,83 | 23,46 | 23,78 | 1,49% | 354,00 |
| 13.09.2024 | 21,38 | 23,43 | 21,38 | 23,43 | 7,63% | 705,00 |
| 12.09.2024 | 21,63 | 21,86 | 21,63 | 21,77 | 1,21% | 2.016,00 |
| 11.09.2024 | 21,51 | 21,51 | 21,34 | 21,51 | -0,23% | 260,00 |
| 10.09.2024 | 21,96 | 21,96 | 21,56 | 21,56 | -1,96% | 2.546,00 |
| 09.09.2024 | 21,96 | 22,28 | 21,96 | 21,99 | -0,95% | 118,00 |
| 06.09.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -1,33% | 493,00 |