Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,75 | 23,75 | 23,00 | 23,24 | -2,60% | 4.161,00 |
| 01.09.2025 | 23,96 | 23,96 | 23,86 | 23,86 | -0,38% | 2.730,00 |
| 29.08.2025 | 24,26 | 24,28 | 23,84 | 23,95 | -1,11% | 1.380,00 |
| 28.08.2025 | 24,48 | 24,64 | 24,22 | 24,22 | -0,82% | 2.433,00 |
| 27.08.2025 | 24,78 | 24,78 | 24,21 | 24,42 | -2,24% | 1.169,00 |
| 26.08.2025 | 24,59 | 25,01 | 24,59 | 24,98 | 0,73% | 1.718,00 |
| 25.08.2025 | 24,97 | 24,97 | 24,66 | 24,80 | 0,00% | 3.014,00 |
| 22.08.2025 | 24,42 | 24,89 | 24,42 | 24,80 | 2,06% | 1.517,00 |
| 21.08.2025 | 24,30 | 24,44 | 24,27 | 24,30 | -0,21% | 382,00 |
| 20.08.2025 | 24,05 | 24,39 | 24,05 | 24,35 | 0,95% | 6.139,00 |
| 19.08.2025 | 23,51 | 24,33 | 23,51 | 24,12 | 1,90% | 9.044,00 |
| 18.08.2025 | 23,33 | 23,67 | 23,16 | 23,67 | 2,25% | 2.905,00 |
| 15.08.2025 | 23,43 | 23,64 | 23,15 | 23,15 | -1,49% | 2.384,00 |
| 14.08.2025 | 23,69 | 23,90 | 23,22 | 23,50 | -0,47% | 2.711,00 |
| 13.08.2025 | 23,15 | 23,70 | 23,15 | 23,61 | 1,81% | 4.299,00 |
| 12.08.2025 | 22,94 | 23,21 | 22,64 | 23,19 | 0,39% | 4.185,00 |
| 11.08.2025 | 23,63 | 23,74 | 23,00 | 23,10 | -1,20% | 2.673,00 |
| 08.08.2025 | 23,20 | 23,46 | 22,99 | 23,38 | 1,26% | 5.361,00 |
| 07.08.2025 | 23,26 | 23,55 | 22,90 | 23,09 | -0,77% | 9.977,00 |
| 06.08.2025 | 26,20 | 26,53 | 22,58 | 23,27 | -14,10% | 16.060,00 |
| 05.08.2025 | 25,73 | 27,09 | 25,36 | 27,09 | 5,08% | 467,00 |
| 04.08.2025 | 25,28 | 25,78 | 25,10 | 25,78 | 2,83% | 1.979,00 |
| 01.08.2025 | 25,69 | 25,70 | 25,00 | 25,07 | -2,68% | 1.492,00 |
| 31.07.2025 | 26,76 | 26,76 | 25,73 | 25,76 | -5,12% | 3.120,00 |
| 30.07.2025 | 26,86 | 27,15 | 26,86 | 27,15 | 1,69% | 2.740,00 |
| 29.07.2025 | 26,84 | 27,00 | 26,70 | 26,70 | -0,63% | 1.830,00 |
| 28.07.2025 | 27,59 | 27,69 | 26,87 | 26,87 | -1,47% | 1.077,00 |
| 25.07.2025 | 26,99 | 27,27 | 26,86 | 27,27 | -0,04% | 847,00 |
| 24.07.2025 | 27,57 | 27,57 | 27,18 | 27,28 | -1,30% | 590,00 |
| 23.07.2025 | 27,96 | 28,13 | 27,64 | 27,64 | 0,14% | 1.191,00 |
| 22.07.2025 | 27,50 | 27,60 | 27,50 | 27,60 | -0,25% | 22,00 |
| 21.07.2025 | 27,89 | 28,00 | 27,67 | 27,67 | -0,40% | 240,00 |
| 18.07.2025 | 27,65 | 28,02 | 27,65 | 27,78 | 0,40% | 2.156,00 |
| 17.07.2025 | 27,84 | 27,86 | 27,38 | 27,67 | 0,33% | 3.239,00 |
| 16.07.2025 | 27,33 | 27,89 | 27,33 | 27,58 | 1,03% | 1.835,00 |
| 15.07.2025 | 27,35 | 27,82 | 27,27 | 27,30 | 0,40% | 6.782,00 |
| 14.07.2025 | 28,40 | 28,40 | 27,00 | 27,19 | -4,76% | 9.962,00 |
| 11.07.2025 | 28,80 | 28,89 | 28,55 | 28,55 | -1,25% | 1.901,00 |
| 10.07.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,98% | - |
| 09.07.2025 | 28,28 | 28,41 | 28,21 | 28,35 | 1,00% | 679,00 |
| 08.07.2025 | 28,10 | 28,25 | 28,07 | 28,07 | -0,71% | 705,00 |
| 07.07.2025 | 28,30 | 28,33 | 27,84 | 28,27 | 1,40% | 724,00 |
| 04.07.2025 | 28,29 | 28,29 | 27,82 | 27,88 | -1,20% | 662,00 |
| 03.07.2025 | 28,43 | 28,51 | 28,22 | 28,22 | -1,50% | 340,00 |
| 02.07.2025 | 29,45 | 29,45 | 28,46 | 28,65 | -1,24% | 3.216,00 |
| 01.07.2025 | 28,12 | 29,01 | 28,12 | 29,01 | 2,73% | 1.038,00 |
| 30.06.2025 | 27,37 | 28,39 | 27,37 | 28,24 | 4,44% | 2.134,00 |
| 27.06.2025 | 27,30 | 27,30 | 26,76 | 27,04 | -0,62% | 2.712,00 |
| 26.06.2025 | 26,89 | 27,21 | 26,89 | 27,21 | 1,42% | 199,00 |
| 25.06.2025 | 27,06 | 27,06 | 26,83 | 26,83 | -0,63% | 150,00 |
| 24.06.2025 | 26,96 | 27,20 | 26,90 | 27,00 | 2,35% | 2.086,00 |
| 23.06.2025 | 26,40 | 26,41 | 26,15 | 26,38 | -1,12% | 790,00 |
| 20.06.2025 | 26,94 | 27,05 | 26,50 | 26,68 | 0,76% | 2.555,00 |
| 19.06.2025 | 27,50 | 27,50 | 26,41 | 26,48 | -4,65% | 2.573,00 |
| 18.06.2025 | 27,89 | 27,89 | 27,77 | 27,77 | -0,68% | 40,00 |
| 17.06.2025 | 28,56 | 28,56 | 27,96 | 27,96 | -2,68% | 685,00 |
| 16.06.2025 | 28,42 | 28,74 | 28,40 | 28,73 | 0,98% | 1.547,00 |
| 13.06.2025 | 28,38 | 28,51 | 28,04 | 28,45 | -1,69% | 4.190,00 |
| 12.06.2025 | 29,57 | 29,57 | 28,94 | 28,94 | -2,20% | 419,00 |
| 11.06.2025 | 29,47 | 29,60 | 28,86 | 29,59 | 0,14% | 2.265,00 |
| 10.06.2025 | 30,25 | 30,25 | 29,50 | 29,55 | -2,28% | 999,00 |
| 09.06.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,30% | - |
| 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 |