32,815€
-0,92%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 22,57 | 22,80 | 22,50 | 22,50 | -0,40% | 690,00 |
| 04.09.2024 | 22,50 | 22,68 | 22,46 | 22,59 | -0,13% | 555,00 |
| 03.09.2024 | 22,80 | 22,92 | 22,62 | 22,62 | -0,79% | 1.131,00 |
| 02.09.2024 | 23,49 | 23,49 | 22,80 | 22,80 | -4,40% | 52,00 |
| 30.08.2024 | 23,85 | 23,90 | 23,85 | 23,85 | -0,17% | 347,00 |
| 29.08.2024 | 23,88 | 24,11 | 23,88 | 23,89 | -0,46% | 230,00 |
| 28.08.2024 | 24,54 | 24,65 | 24,00 | 24,00 | -2,76% | 3.796,00 |
| 27.08.2024 | 24,85 | 24,85 | 24,68 | 24,68 | -1,16% | 550,00 |
| 26.08.2024 | 24,78 | 25,00 | 24,78 | 24,97 | 1,50% | 2.321,00 |
| 23.08.2024 | 24,14 | 24,82 | 24,14 | 24,60 | 1,78% | 2.609,00 |
| 22.08.2024 | 24,16 | 24,17 | 24,16 | 24,17 | -0,45% | 25,00 |
| 21.08.2024 | 24,00 | 24,28 | 24,00 | 24,28 | 0,12% | 145,00 |
| 20.08.2024 | 23,90 | 24,25 | 23,87 | 24,25 | 1,17% | 203,00 |
| 19.08.2024 | 23,28 | 23,97 | 23,28 | 23,97 | 4,04% | 1.676,00 |
| 16.08.2024 | 22,86 | 23,14 | 22,86 | 23,04 | 0,88% | 13,00 |
| 15.08.2024 | 22,40 | 22,84 | 22,21 | 22,84 | 1,42% | 410,00 |
| 14.08.2024 | 22,93 | 22,98 | 22,52 | 22,52 | -1,40% | 1.395,00 |
| 13.08.2024 | 22,82 | 22,95 | 22,82 | 22,84 | 0,04% | 401,00 |
| 12.08.2024 | 22,71 | 22,90 | 22,71 | 22,83 | 0,31% | 682,00 |
| 09.08.2024 | 22,82 | 22,90 | 22,69 | 22,76 | -0,13% | 498,00 |
| 08.08.2024 | 21,69 | 22,79 | 21,60 | 22,79 | 3,31% | 2.054,00 |
| 07.08.2024 | 21,77 | 22,06 | 21,54 | 22,06 | 1,38% | 1.850,00 |
| 06.08.2024 | 23,80 | 23,89 | 21,50 | 21,76 | -1,09% | 5.736,00 |
| 05.08.2024 | 22,28 | 22,28 | 21,08 | 22,00 | -4,10% | 2.296,00 |