Zalando SE
[WKN: ZAL111 | ISIN: DE000ZAL1111]
Aktienkurse
27,000€ -0,37%
Echtzeit-Aktienkurs Zalando SE
Bid: Ask:

Aktienkurse zur Zalando SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 27,30 27,34 26,86 27,00 -0,37% -
26.06.2025 27,03 27,37 26,69 27,10 1,23% 812.559,00
25.06.2025 27,10 27,12 26,46 26,77 -0,48% 940.236,00
24.06.2025 27,06 27,20 26,77 26,90 2,48% 1.126.914,00
23.06.2025 26,20 26,52 26,00 26,25 -1,32% 1.019.766,00
20.06.2025 26,79 27,07 26,45 26,60 0,26% 2.459.531,00
19.06.2025 27,41 27,41 26,31 26,53 -4,36% 1.256.678,00
18.06.2025 28,00 28,17 27,46 27,74 -1,00% 856.949,00
17.06.2025 28,54 28,54 27,92 28,02 -2,44% 745.319,00
16.06.2025 28,60 28,79 28,34 28,72 0,77% 724.292,00
13.06.2025 28,00 28,62 27,88 28,50 -0,52% 892.095,00
12.06.2025 29,18 29,54 28,65 28,65 -3,18% 1.139.919,00
11.06.2025 29,04 29,82 28,80 29,59 0,17% 857.642,00
10.06.2025 30,10 30,26 29,46 29,54 -2,06% 1.142.421,00
09.06.2025 30,19 30,76 30,01 30,16 -0,20% 625.696,00
06.06.2025 30,60 30,96 30,22 30,22 -1,11% 524.636,00
05.06.2025 30,81 30,95 30,28 30,56 -0,65% 1.065.755,00
04.06.2025 31,23 31,57 30,76 30,76 -1,03% 1.127.169,00
03.06.2025 32,42 32,46 31,02 31,08 -3,84% 988.552,00
02.06.2025 31,21 32,32 31,07 32,32 2,77% 922.865,00
30.05.2025 30,83 31,80 30,77 31,45 1,98% 1.990.982,00
29.05.2025 31,86 31,93 30,55 30,84 -2,25% 963.382,00
28.05.2025 32,34 32,44 31,39 31,55 -3,16% 1.031.341,00
27.05.2025 30,94 32,60 30,84 32,58 5,03% 1.121.622,00
26.05.2025 30,88 31,16 30,49 31,02 2,04% 599.091,00
23.05.2025 30,47 30,61 29,52 30,40 -0,59% 829.077,00
22.05.2025 29,97 30,68 29,63 30,58 0,96% 1.073.340,00
21.05.2025 30,30 30,42 29,73 30,29 -1,08% 1.153.224,00
20.05.2025 31,19 31,29 30,58 30,62 -1,61% 1.047.842,00
19.05.2025 30,99 31,42 30,72 31,12 0,29% 688.346,00
16.05.2025 31,40 31,40 30,75 31,03 -0,54% 1.046.402,00
15.05.2025 31,37 31,57 31,07 31,20 -1,02% 741.642,00
14.05.2025 32,32 32,36 31,38 31,52 -2,11% 705.825,00
13.05.2025 31,71 32,48 31,51 32,20 1,90% 1.036.881,00
12.05.2025 32,10 32,46 31,03 31,60 -0,09% 1.021.038,00
09.05.2025 31,50 31,86 30,98 31,63 0,57% 1.243.373,00
08.05.2025 30,42 31,45 30,08 31,45 4,49% 1.244.227,00
07.05.2025 31,57 31,59 29,98 30,10 -3,31% 1.402.535,00
06.05.2025 33,88 34,20 30,95 31,13 -3,35% 2.474.836,00
05.05.2025 32,61 33,12 31,83 32,21 -1,56% 990.778,00
02.05.2025 32,47 32,89 31,92 32,72 2,35% 940.893,00
30.04.2025 32,72 33,08 31,67 31,97 -5,22% 1.316.702,00
29.04.2025 34,17 34,50 33,51 33,73 -0,74% 857.866,00
28.04.2025 34,65 34,79 33,98 33,98 -1,56% 546.696,00
25.04.2025 35,44 35,66 33,84 34,52 -2,73% 1.336.776,00
24.04.2025 35,38 35,82 34,88 35,49 -0,78% 607.889,00
23.04.2025 35,95 36,76 35,54 35,77 1,36% 870.522,00
22.04.2025 34,10 35,59 33,93 35,29 3,04% 708.570,00
17.04.2025 33,84 34,30 33,65 34,25 1,21% 585.361,00
16.04.2025 33,40 33,90 33,17 33,84 -0,35% 628.816,00
15.04.2025 33,40 34,46 33,33 33,96 1,80% 957.093,00
14.04.2025 32,47 33,52 31,95 33,36 4,81% 605.189,00
11.04.2025 31,72 32,01 30,53 31,83 2,02% 897.734,00
10.04.2025 32,62 34,05 31,01 31,20 4,14% 1.632.104,00
09.04.2025 29,26 30,54 29,09 29,96 -1,35% 1.232.830,00
08.04.2025 29,90 30,88 29,21 30,37 3,26% 1.414.403,00
07.04.2025 27,98 31,14 27,38 29,41 -2,45% 1.981.072,00
04.04.2025 32,01 32,38 29,23 30,15 -6,51% 1.971.313,00
03.04.2025 32,30 33,86 31,90 32,25 -3,50% 1.316.782,00
02.04.2025 32,01 33,42 32,01 33,42 3,69% 872.773,00
01.04.2025 31,95 32,70 31,91 32,23 1,48% 911.536,00
31.03.2025 31,91 32,06 31,10 31,76 -1,49% 1.059.968,00
28.03.2025 32,68 33,72 32,24 32,24 -2,30% 1.160.923,00
27.03.2025 32,20 33,41 32,10 33,00 3,32% 1.420.778,00
26.03.2025 31,87 32,92 31,32 31,94 0,76% 1.092.917,00
25.03.2025 31,62 31,72 30,71 31,70 0,41% 1.396.780,00
24.03.2025 31,28 31,69 30,84 31,57 1,81% 464.272,00
21.03.2025 31,79 31,85 30,27 31,01 -3,40% 1.577.798,00
20.03.2025 32,30 32,66 31,95 32,10 -0,77% 1.658.505,00
19.03.2025 30,98 32,48 30,90 32,35 3,65% 1.299.241,00
18.03.2025 31,19 31,93 30,91 31,21 0,68% 990.289,00
17.03.2025 31,27 31,41 30,81 31,00 -1,21% 818.914,00
14.03.2025 30,68 31,78 30,46 31,38 2,45% 1.095.024,00
13.03.2025 30,48 31,34 30,33 30,63 -0,49% 1.052.910,00
12.03.2025 30,74 31,39 30,20 30,78 0,33% 1.259.169,00
11.03.2025 31,60 31,82 30,38 30,68 -2,76% 1.254.327,00
10.03.2025 33,23 33,56 31,22 31,55 -3,96% 1.265.733,00
07.03.2025 32,45 33,42 31,58 32,85 -0,76% 1.274.418,00
06.03.2025 35,50 35,69 32,51 33,10 -3,97% 2.961.757,00
05.03.2025 33,57 34,74 33,50 34,47 4,64% 1.051.494,00
04.03.2025 34,65 34,68 32,90 32,94 -6,05% 1.166.865,00
03.03.2025 34,84 35,75 34,19 35,06 0,89% 1.187.655,00
28.02.2025 34,82 35,04 34,52 34,75 -1,53% 1.858.922,00
27.02.2025 36,31 36,34 35,21 35,29 -4,05% 1.267.629,00
26.02.2025 37,70 37,81 36,73 36,78 -1,66% 850.108,00
25.02.2025 37,09 37,71 37,02 37,40 0,29% 588.534,00
24.02.2025 37,04 37,84 36,85 37,29 0,84% 717.109,00
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