36,605€
-1,33%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,30 | 37,48 | 36,89 | 36,98 | -0,32% | 812.518,00 |
| 20.02.2025 | 37,76 | 37,88 | 36,81 | 37,10 | -1,36% | 656.215,00 |
| 19.02.2025 | 38,72 | 38,86 | 37,61 | 37,61 | -2,62% | 968.648,00 |
| 18.02.2025 | 39,86 | 40,08 | 38,62 | 38,62 | -3,11% | 916.270,00 |
| 17.02.2025 | 38,98 | 39,90 | 38,97 | 39,86 | 1,45% | 476.917,00 |
| 14.02.2025 | 39,18 | 39,54 | 38,88 | 39,29 | 0,00% | 825.230,00 |
| 13.02.2025 | 38,56 | 39,60 | 38,47 | 39,29 | 2,67% | 802.986,00 |
| 12.02.2025 | 37,71 | 38,50 | 37,50 | 38,27 | 1,78% | 1.189.766,00 |
| 11.02.2025 | 37,26 | 37,62 | 37,13 | 37,60 | 0,32% | 875.328,00 |
| 10.02.2025 | 37,15 | 37,71 | 36,83 | 37,48 | 0,48% | 654.648,00 |
| 07.02.2025 | 37,16 | 37,40 | 36,38 | 37,30 | 0,40% | 1.537.880,00 |
| 06.02.2025 | 36,71 | 37,15 | 36,20 | 37,15 | 2,03% | 949.056,00 |
| 05.02.2025 | 35,50 | 36,41 | 35,14 | 36,41 | 2,22% | 635.974,00 |
| 04.02.2025 | 35,53 | 35,87 | 35,46 | 35,62 | -0,47% | 457.036,00 |
| 03.02.2025 | 35,15 | 35,92 | 35,06 | 35,79 | -0,97% | 759.890,00 |
| 31.01.2025 | 35,53 | 36,49 | 35,41 | 36,14 | 1,52% | 961.699,00 |
| 30.01.2025 | 34,89 | 35,88 | 34,68 | 35,60 | 1,66% | 629.232,00 |
| 29.01.2025 | 35,00 | 35,63 | 34,67 | 35,02 | 0,23% | 725.347,00 |
| 28.01.2025 | 34,28 | 35,33 | 34,16 | 34,94 | 0,60% | 1.011.047,00 |
| 27.01.2025 | 33,14 | 34,73 | 32,87 | 34,73 | 3,67% | 1.653.662,00 |
| 24.01.2025 | 32,78 | 33,50 | 32,55 | 33,50 | 2,92% | 1.550.698,00 |
| 23.01.2025 | 30,96 | 32,55 | 30,82 | 32,55 | 5,24% | 942.877,00 |
| 22.01.2025 | 31,42 | 31,60 | 30,68 | 30,93 | -1,50% | 853.892,00 |
| 21.01.2025 | 31,34 | 31,43 | 30,72 | 31,40 | -0,25% | 803.749,00 |
| 20.01.2025 | 32,06 | 32,18 | 31,38 | 31,48 | -1,72% | 411.679,00 |
| 17.01.2025 | 32,37 | 32,37 | 31,73 | 32,03 | 1,10% | 1.376.331,00 |
| 16.01.2025 | 32,20 | 33,90 | 31,19 | 31,68 | 8,57% | 3.639.425,00 |
| 15.01.2025 | 28,49 | 29,44 | 28,09 | 29,18 | 3,22% | 780.988,00 |
| 14.01.2025 | 28,14 | 28,68 | 27,95 | 28,27 | 0,18% | 860.018,00 |
| 13.01.2025 | 28,53 | 28,75 | 28,14 | 28,22 | -1,43% | 882.072,00 |
| 10.01.2025 | 30,12 | 30,12 | 28,63 | 28,63 | -5,39% | 1.514.819,00 |
| 09.01.2025 | 30,77 | 31,11 | 30,08 | 30,26 | -2,48% | 966.553,00 |
| 08.01.2025 | 31,74 | 31,85 | 31,03 | 31,03 | -2,42% | 1.150.991,00 |
| 07.01.2025 | 32,30 | 32,30 | 31,28 | 31,80 | -1,30% | 832.353,00 |
| 06.01.2025 | 31,97 | 32,78 | 31,80 | 32,22 | 0,56% | 840.279,00 |
| 03.01.2025 | 32,20 | 32,28 | 31,75 | 32,04 | -0,56% | 625.525,00 |
| 02.01.2025 | 32,45 | 32,68 | 32,01 | 32,22 | -0,52% | 895.149,00 |
| 30.12.2024 | 32,73 | 32,75 | 32,39 | 32,39 | -1,34% | 407.998,00 |
| 27.12.2024 | 32,90 | 32,98 | 32,39 | 32,83 | 0,12% | 550.536,00 |
| 23.12.2024 | 33,00 | 33,03 | 32,64 | 32,79 | -0,61% | 384.333,00 |
| 20.12.2024 | 32,95 | 33,22 | 32,74 | 32,99 | -0,93% | 1.369.682,00 |
| 19.12.2024 | 32,75 | 33,73 | 32,53 | 33,30 | -1,48% | 1.170.821,00 |
| 18.12.2024 | 33,90 | 34,16 | 33,52 | 33,80 | -0,38% | 1.002.298,00 |
| 17.12.2024 | 34,10 | 34,58 | 33,86 | 33,93 | -0,99% | 981.956,00 |
| 16.12.2024 | 34,30 | 34,89 | 34,14 | 34,27 | -0,78% | 759.912,00 |
| 13.12.2024 | 34,96 | 35,01 | 34,22 | 34,54 | -1,31% | 872.404,00 |
| 12.12.2024 | 35,13 | 35,64 | 34,42 | 35,00 | 0,03% | 1.091.095,00 |
| 11.12.2024 | 31,86 | 35,87 | 31,27 | 34,99 | 1,63% | 3.680.452,00 |
| 10.12.2024 | 34,40 | 34,61 | 33,67 | 34,43 | -0,78% | 1.015.411,00 |
| 09.12.2024 | 34,42 | 34,77 | 33,93 | 34,70 | 0,96% | 769.986,00 |
| 06.12.2024 | 33,75 | 34,48 | 33,56 | 34,37 | 1,57% | 1.307.131,00 |
| 05.12.2024 | 33,10 | 34,10 | 33,05 | 33,84 | 1,84% | 1.167.919,00 |
| 04.12.2024 | 30,71 | 33,33 | 30,71 | 33,23 | 8,21% | 1.932.378,00 |
| 03.12.2024 | 30,07 | 30,78 | 29,70 | 30,71 | 2,13% | 799.771,00 |
| 02.12.2024 | 29,20 | 30,07 | 29,07 | 30,07 | 2,21% | 872.817,00 |
| 29.11.2024 | 29,15 | 29,44 | 28,85 | 29,42 | 1,45% | 462.447,00 |
| 28.11.2024 | 28,69 | 29,11 | 28,51 | 29,00 | 1,22% | 294.326,00 |
| 27.11.2024 | 29,35 | 29,39 | 28,35 | 28,65 | -2,05% | 551.146,00 |
| 26.11.2024 | 29,50 | 29,64 | 28,84 | 29,25 | -1,81% | 568.300,00 |
| 25.11.2024 | 29,35 | 29,89 | 29,30 | 29,79 | 1,22% | 1.081.505,00 |
| 22.11.2024 | 27,87 | 29,71 | 27,80 | 29,43 | 6,36% | 1.125.200,00 |
| 21.11.2024 | 27,36 | 27,75 | 27,23 | 27,67 | 1,28% | 859.925,00 |
| 20.11.2024 | 27,46 | 27,92 | 27,30 | 27,32 | 0,26% | 789.767,00 |
| 19.11.2024 | 27,43 | 27,53 | 26,93 | 27,25 | -0,95% | 759.407,00 |
| 18.11.2024 | 27,49 | 27,75 | 27,19 | 27,51 | -0,11% | 529.268,00 |
| 15.11.2024 | 27,08 | 27,69 | 27,08 | 27,54 | 0,69% | 558.654,00 |
| 14.11.2024 | 27,43 | 27,55 | 26,77 | 27,35 | -0,58% | 617.942,00 |
| 13.11.2024 | 27,40 | 27,88 | 27,24 | 27,51 | -0,11% | 659.555,00 |
| 12.11.2024 | 27,36 | 27,62 | 26,97 | 27,54 | -0,47% | 787.708,00 |
| 11.11.2024 | 27,64 | 27,94 | 27,12 | 27,67 | 1,73% | 761.996,00 |
| 08.11.2024 | 26,70 | 27,29 | 26,50 | 27,20 | 2,10% | 644.076,00 |
| 07.11.2024 | 26,07 | 26,76 | 26,07 | 26,64 | 2,11% | 936.030,00 |
| 06.11.2024 | 27,77 | 27,77 | 25,79 | 26,09 | -6,05% | 1.319.176,00 |
| 05.11.2024 | 27,87 | 28,25 | 26,89 | 27,77 | -1,03% | 1.697.095,00 |
| 04.11.2024 | 28,00 | 28,42 | 27,85 | 28,06 | 0,21% | 776.811,00 |
| 01.11.2024 | 27,70 | 28,11 | 27,44 | 28,00 | 1,38% | 722.068,00 |
| 31.10.2024 | 28,51 | 28,51 | 27,42 | 27,62 | -3,80% | 1.082.717,00 |
| 30.10.2024 | 28,49 | 28,95 | 28,42 | 28,71 | 0,35% | 678.039,00 |
| 29.10.2024 | 29,01 | 29,03 | 28,27 | 28,61 | -1,00% | 673.621,00 |
| 28.10.2024 | 29,18 | 29,43 | 28,85 | 28,90 | -0,79% | 452.234,00 |
| 25.10.2024 | 28,79 | 29,27 | 28,65 | 29,13 | 1,75% | 466.681,00 |
| 24.10.2024 | 28,50 | 29,06 | 28,26 | 28,63 | -0,35% | 766.265,00 |
| 23.10.2024 | 29,50 | 29,53 | 28,68 | 28,73 | -2,64% | 739.530,00 |
| 22.10.2024 | 29,45 | 29,74 | 29,12 | 29,51 | -0,47% | 648.405,00 |
| 21.10.2024 | 29,97 | 29,97 | 29,38 | 29,65 | -0,87% | 578.230,00 |
| 18.10.2024 | 30,59 | 30,61 | 29,91 | 29,91 | -1,81% | 651.361,00 |
| 17.10.2024 | 30,26 | 30,82 | 30,02 | 30,46 | 0,20% | 977.765,00 |
| 16.10.2024 | 30,25 | 30,60 | 30,11 | 30,40 | -0,39% | 431.006,00 |
| 15.10.2024 | 30,39 | 30,63 | 29,57 | 30,52 | 0,43% | 935.239,00 |
| 14.10.2024 | 29,84 | 30,57 | 29,84 | 30,39 | 0,63% | 748.209,00 |
| 11.10.2024 | 30,29 | 30,63 | 29,69 | 30,20 | 1,17% | 1.709.578,00 |
| 10.10.2024 | 29,70 | 30,40 | 29,65 | 29,85 | 0,67% | 912.631,00 |
| 09.10.2024 | 29,19 | 29,92 | 29,19 | 29,65 | 2,00% | 770.571,00 |
| 08.10.2024 | 28,47 | 29,16 | 28,18 | 29,07 | 1,01% | 785.861,00 |
| 07.10.2024 | 29,26 | 29,34 | 28,73 | 28,78 | -1,27% | 733.585,00 |
| 04.10.2024 | 29,21 | 29,76 | 29,09 | 29,15 | -0,10% | 584.905,00 |
| 03.10.2024 | 28,93 | 29,21 | 28,55 | 29,18 | 1,11% | 443.793,00 |
| 02.10.2024 | 29,25 | 29,41 | 28,58 | 28,86 | -0,48% | 650.330,00 |
| 01.10.2024 | 29,73 | 29,98 | 28,80 | 29,00 | -2,09% | 1.007.419,00 |
| 30.09.2024 | 29,61 | 30,06 | 28,96 | 29,62 | -0,27% | 1.145.293,00 |