26,780€
-1,03%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,59 | 26,97 | 26,40 | 26,76 | -1,11% | 1.004,00 |
| 18.04.2024 | 27,33 | 27,50 | 26,61 | 27,06 | -0,95% | 1.976,00 |
| 17.04.2024 | 27,03 | 27,41 | 26,67 | 27,32 | 1,15% | 5.158,00 |
| 16.04.2024 | 26,42 | 27,03 | 26,33 | 27,01 | 2,27% | 1.734,00 |
| 15.04.2024 | 26,32 | 27,25 | 26,32 | 26,41 | 1,03% | 7.947,00 |
| 12.04.2024 | 26,97 | 27,06 | 26,14 | 26,14 | -1,91% | 4.669,00 |
| 11.04.2024 | 26,27 | 26,65 | 26,10 | 26,65 | 0,76% | 2.911,00 |
| 10.04.2024 | 26,26 | 27,01 | 25,95 | 26,45 | 1,89% | 2.519,00 |
| 09.04.2024 | 26,06 | 26,55 | 25,78 | 25,96 | -0,35% | 3.667,00 |
| 08.04.2024 | 24,97 | 26,20 | 24,97 | 26,05 | 7,29% | 1.365,00 |
| 05.04.2024 | 24,48 | 25,07 | 24,00 | 24,28 | -3,27% | 9.154,00 |
| 04.04.2024 | 25,54 | 25,80 | 25,10 | 25,10 | -1,49% | 5.414,00 |
| 03.04.2024 | 25,11 | 25,77 | 25,10 | 25,48 | -0,55% | 11.461,00 |
| 02.04.2024 | 26,34 | 26,54 | 25,50 | 25,62 | -2,59% | 6.372,00 |
| 28.03.2024 | 26,53 | 26,77 | 26,21 | 26,30 | -0,79% | 4.653,00 |
| 27.03.2024 | 25,29 | 26,70 | 25,23 | 26,51 | 4,33% | 7.922,00 |
| 26.03.2024 | 25,20 | 25,70 | 24,90 | 25,41 | 0,67% | 12.893,00 |
| 25.03.2024 | 24,98 | 25,29 | 24,64 | 25,24 | 2,23% | 7.908,00 |
| 22.03.2024 | 24,02 | 24,73 | 23,90 | 24,69 | 2,32% | 9.510,00 |
| 21.03.2024 | 23,79 | 24,30 | 23,66 | 24,13 | 2,55% | 7.539,00 |
| 20.03.2024 | 23,04 | 23,57 | 22,69 | 23,53 | 3,07% | 4.122,00 |
| 19.03.2024 | 22,49 | 22,99 | 22,21 | 22,83 | 1,65% | 2.837,00 |
| 18.03.2024 | 22,37 | 23,06 | 22,32 | 22,46 | 0,81% | 9.241,00 |
| 15.03.2024 | 22,20 | 22,93 | 22,00 | 22,28 | 0,09% | 2.298,00 |
| 14.03.2024 | 22,85 | 23,24 | 21,65 | 22,26 | -2,45% | 11.919,00 |
| 13.03.2024 | 19,85 | 22,92 | 19,85 | 22,82 | 19,26% | 32.229,00 |
| 12.03.2024 | 18,63 | 19,29 | 18,63 | 19,14 | 2,46% | 10.782,00 |
| 11.03.2024 | 19,00 | 19,56 | 18,49 | 18,68 | -2,17% | 1.279,00 |
| 08.03.2024 | 19,40 | 19,40 | 19,02 | 19,09 | -1,90% | 2.492,00 |
| 07.03.2024 | 19,45 | 19,75 | 19,08 | 19,46 | -0,49% | 7.780,00 |
| 06.03.2024 | 18,83 | 19,56 | 18,83 | 19,56 | 2,81% | 220,00 |
| 05.03.2024 | 18,91 | 19,13 | 18,91 | 19,02 | -0,58% | 1.080,00 |
| 04.03.2024 | 19,68 | 19,77 | 19,00 | 19,13 | -3,29% | 1.594,00 |
| 01.03.2024 | 19,55 | 19,78 | 19,42 | 19,78 | 1,57% | 2.844,00 |
| 29.02.2024 | 19,31 | 20,00 | 19,31 | 19,48 | 1,04% | 2.389,00 |
| 28.02.2024 | 19,31 | 19,31 | 19,00 | 19,28 | -0,26% | 3.046,00 |
| 27.02.2024 | 19,10 | 19,38 | 19,10 | 19,33 | 0,83% | 405,00 |
| 26.02.2024 | 19,34 | 19,34 | 19,02 | 19,17 | -0,85% | 2.464,00 |
| 23.02.2024 | 19,04 | 19,33 | 18,95 | 19,33 | 0,78% | 2.456,00 |
| 22.02.2024 | 19,57 | 19,66 | 19,00 | 19,18 | -1,21% | 7.825,00 |
| 21.02.2024 | 19,57 | 19,57 | 19,42 | 19,42 | -0,79% | 53,00 |
| 20.02.2024 | 19,50 | 19,67 | 19,50 | 19,57 | -0,56% | 2.195,00 |
| 19.02.2024 | 19,71 | 19,71 | 19,58 | 19,68 | -0,71% | 430,00 |
| 16.02.2024 | 20,02 | 20,41 | 19,82 | 19,82 | -0,78% | 1.748,00 |
| 15.02.2024 | 19,61 | 20,40 | 19,61 | 19,98 | 1,65% | 6.870,00 |
| 14.02.2024 | 19,10 | 19,65 | 19,10 | 19,65 | 2,26% | 842,00 |
| 13.02.2024 | 19,52 | 19,67 | 18,90 | 19,22 | -0,49% | 15.220,00 |
| 12.02.2024 | 18,91 | 19,87 | 18,91 | 19,31 | 2,58% | 2.323,00 |
| 09.02.2024 | 19,08 | 19,13 | 18,83 | 18,83 | -1,31% | 4.515,00 |
| 08.02.2024 | 18,70 | 19,19 | 18,70 | 19,08 | 1,38% | 264,00 |
| 07.02.2024 | 18,65 | 18,91 | 18,65 | 18,82 | 0,99% | 1.435,00 |
| 06.02.2024 | 18,44 | 18,68 | 18,24 | 18,63 | 0,27% | 1.725,00 |
| 05.02.2024 | 18,70 | 18,92 | 18,35 | 18,58 | -1,14% | 7.029,00 |
| 02.02.2024 | 19,28 | 19,58 | 18,58 | 18,80 | 2,34% | 15.240,00 |
| 01.02.2024 | 18,46 | 18,54 | 18,19 | 18,37 | -1,21% | 10.972,00 |
| 31.01.2024 | 19,21 | 19,21 | 18,56 | 18,59 | -2,87% | 3.840,00 |
| 30.01.2024 | 19,78 | 19,78 | 18,88 | 19,14 | -2,82% | 3.504,00 |
| 29.01.2024 | 19,01 | 19,77 | 18,89 | 19,70 | 4,21% | 5.970,00 |
| 26.01.2024 | 18,37 | 19,19 | 18,37 | 18,90 | 2,47% | 7.983,00 |
| 25.01.2024 | 18,14 | 18,71 | 18,14 | 18,45 | 1,51% | 1.740,00 |
| 24.01.2024 | 18,00 | 18,51 | 17,90 | 18,17 | 1,28% | 6.191,00 |
| 23.01.2024 | 16,94 | 18,02 | 16,73 | 17,94 | 5,41% | 15.042,00 |
| 22.01.2024 | 16,43 | 17,05 | 16,43 | 17,02 | 2,93% | 42.306,00 |
| 19.01.2024 | 16,45 | 16,78 | 16,20 | 16,54 | -0,42% | 9.429,00 |
| 18.01.2024 | 16,35 | 16,64 | 15,99 | 16,61 | 1,84% | 17.384,00 |
| 17.01.2024 | 16,98 | 16,98 | 16,20 | 16,31 | -5,26% | 10.245,00 |
| 16.01.2024 | 17,80 | 17,80 | 17,11 | 17,21 | -3,56% | 8.795,00 |
| 15.01.2024 | 18,45 | 18,45 | 17,70 | 17,85 | -2,49% | 5.607,00 |
| 12.01.2024 | 18,74 | 18,74 | 18,00 | 18,30 | -1,24% | 2.181,00 |
| 11.01.2024 | 18,93 | 19,50 | 18,40 | 18,53 | -1,85% | 12.958,00 |
| 10.01.2024 | 19,19 | 19,30 | 18,85 | 18,88 | -1,36% | 6.948,00 |
| 09.01.2024 | 19,28 | 19,81 | 19,13 | 19,14 | -1,42% | 3.509,00 |
| 08.01.2024 | 19,20 | 19,45 | 18,29 | 19,42 | 1,86% | 18.499,00 |
| 05.01.2024 | 19,40 | 19,40 | 18,68 | 19,06 | -1,78% | 17.718,00 |
| 04.01.2024 | 20,26 | 20,26 | 19,34 | 19,41 | -4,55% | 11.114,00 |
| 03.01.2024 | 20,91 | 21,10 | 20,00 | 20,33 | -2,82% | 9.391,00 |
| 02.01.2024 | 21,70 | 21,70 | 20,76 | 20,92 | -3,33% | 7.582,00 |
| 29.12.2023 | 21,21 | 21,75 | 21,11 | 21,64 | 2,27% | 2.941,00 |
| 28.12.2023 | 21,14 | 21,30 | 20,90 | 21,16 | -0,47% | 2.277,00 |
| 27.12.2023 | 21,36 | 21,51 | 21,00 | 21,26 | -0,19% | 4.772,00 |
| 22.12.2023 | 22,61 | 22,70 | 21,25 | 21,30 | -6,82% | 6.821,00 |
| 21.12.2023 | 22,76 | 22,94 | 22,60 | 22,86 | -0,91% | 1.706,00 |
| 20.12.2023 | 22,81 | 23,07 | 22,81 | 23,07 | -0,77% | 196,00 |
| 19.12.2023 | 22,35 | 23,25 | 22,35 | 23,25 | 3,47% | 4.352,00 |
| 18.12.2023 | 22,80 | 22,88 | 22,30 | 22,47 | -1,66% | 1.522,00 |
| 15.12.2023 | 22,20 | 23,23 | 22,10 | 22,85 | 3,39% | 3.775,00 |
| 14.12.2023 | 21,00 | 22,40 | 20,93 | 22,10 | 7,02% | 10.067,00 |
| 13.12.2023 | 20,84 | 21,07 | 20,30 | 20,65 | -1,81% | 5.917,00 |
| 12.12.2023 | 21,79 | 21,79 | 20,77 | 21,03 | -3,66% | 4.730,00 |
| 11.12.2023 | 22,12 | 22,12 | 21,55 | 21,83 | -2,11% | 2.659,00 |
| 08.12.2023 | 21,64 | 22,40 | 21,64 | 22,30 | 2,58% | 8.168,00 |
| 07.12.2023 | 22,19 | 22,19 | 21,30 | 21,74 | -2,64% | 5.551,00 |
| 06.12.2023 | 22,38 | 22,50 | 22,11 | 22,33 | -0,76% | 364,00 |
| 05.12.2023 | 22,24 | 22,50 | 22,14 | 22,50 | 0,67% | 1.987,00 |
| 04.12.2023 | 22,39 | 23,24 | 22,13 | 22,35 | -0,36% | 6.850,00 |
| 01.12.2023 | 21,91 | 22,44 | 21,78 | 22,43 | 2,70% | 884,00 |
| 30.11.2023 | 22,08 | 22,38 | 21,84 | 21,84 | -1,49% | 562,00 |
| 29.11.2023 | 21,57 | 22,32 | 21,57 | 22,17 | 3,60% | 6.485,00 |
| 28.11.2023 | 22,46 | 22,46 | 21,40 | 21,40 | -5,39% | 3.066,00 |
| 27.11.2023 | 22,85 | 22,85 | 22,50 | 22,62 | -1,05% | 650,00 |