30,270€
-0,95%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |