26,390€
-0,26%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,36 | 26,82 | 26,30 | 26,53 | 0,26% | - |
27.03.2024 | 25,31 | 26,82 | 25,30 | 26,46 | 4,46% | 2.575.826,00 |
26.03.2024 | 25,04 | 25,70 | 24,75 | 25,33 | 0,84% | 1.721.108,00 |
25.03.2024 | 24,62 | 25,23 | 24,44 | 25,12 | 1,87% | 1.721.555,00 |
22.03.2024 | 24,10 | 24,80 | 24,00 | 24,66 | 2,45% | 1.680.812,00 |
21.03.2024 | 24,04 | 24,41 | 23,84 | 24,07 | 3,13% | 1.944.928,00 |
20.03.2024 | 23,04 | 23,57 | 22,63 | 23,34 | 1,17% | 1.506.806,00 |
19.03.2024 | 22,50 | 23,07 | 22,12 | 23,07 | 2,26% | 1.496.335,00 |
18.03.2024 | 22,33 | 23,10 | 22,33 | 22,56 | 1,58% | 2.129.975,00 |
15.03.2024 | 21,94 | 22,98 | 21,92 | 22,21 | 0,45% | 3.299.984,00 |
14.03.2024 | 22,63 | 22,76 | 21,62 | 22,11 | -2,90% | 2.874.124,00 |
13.03.2024 | 21,00 | 22,89 | 20,94 | 22,77 | 18,90% | 6.775.318,00 |
12.03.2024 | 18,71 | 19,50 | 18,71 | 19,15 | 3,15% | 1.993.013,00 |
11.03.2024 | 19,00 | 19,60 | 18,43 | 18,57 | -2,52% | 1.777.364,00 |
08.03.2024 | 19,35 | 19,40 | 18,92 | 19,05 | -1,83% | 1.601.678,00 |
07.03.2024 | 19,18 | 19,84 | 18,82 | 19,40 | -0,67% | 1.699.712,00 |
06.03.2024 | 18,94 | 19,99 | 18,85 | 19,53 | 3,20% | 1.553.082,00 |
05.03.2024 | 18,90 | 19,20 | 18,90 | 18,93 | -1,12% | 768.956,00 |
04.03.2024 | 19,73 | 19,75 | 18,96 | 19,14 | -3,33% | 1.220.702,00 |
01.03.2024 | 19,54 | 19,83 | 19,36 | 19,80 | 1,43% | 943.166,00 |
29.02.2024 | 19,54 | 20,03 | 19,11 | 19,52 | 0,41% | 2.243.692,00 |
28.02.2024 | 19,28 | 19,47 | 18,90 | 19,44 | 0,44% | 1.024.816,00 |
27.02.2024 | 19,12 | 19,90 | 19,07 | 19,36 | 1,23% | 1.574.733,00 |
26.02.2024 | 19,74 | 19,79 | 18,83 | 19,12 | -1,34% | 1.491.583,00 |
23.02.2024 | 19,24 | 19,43 | 18,75 | 19,38 | 0,78% | 1.128.918,00 |
22.02.2024 | 19,64 | 19,73 | 19,15 | 19,23 | -1,38% | 1.361.175,00 |
21.02.2024 | 19,65 | 20,01 | 19,19 | 19,50 | -0,76% | 1.078.596,00 |
20.02.2024 | 19,50 | 19,74 | 19,43 | 19,65 | 0,33% | 524.469,00 |
19.02.2024 | 19,63 | 19,80 | 19,50 | 19,59 | -1,19% | 702.494,00 |
16.02.2024 | 20,19 | 20,46 | 19,74 | 19,82 | -1,00% | 1.616.758,00 |
15.02.2024 | 19,75 | 20,41 | 19,61 | 20,02 | 2,38% | 1.559.384,00 |
14.02.2024 | 19,08 | 19,59 | 18,98 | 19,56 | 1,48% | 771.704,00 |
13.02.2024 | 19,40 | 19,70 | 18,86 | 19,27 | -1,78% | 1.176.344,00 |
12.02.2024 | 19,05 | 19,90 | 19,02 | 19,62 | 3,40% | 1.448.138,00 |
09.02.2024 | 18,85 | 19,16 | 18,74 | 18,98 | -0,24% | 773.354,00 |
08.02.2024 | 18,78 | 19,22 | 18,78 | 19,02 | 1,58% | 1.020.187,00 |
07.02.2024 | 18,69 | 19,01 | 18,58 | 18,73 | 0,27% | 1.194.273,00 |
06.02.2024 | 18,41 | 18,74 | 18,18 | 18,68 | 1,58% | 1.158.933,00 |
05.02.2024 | 18,66 | 18,77 | 18,21 | 18,39 | -1,42% | 1.255.487,00 |
02.02.2024 | 19,01 | 19,68 | 18,62 | 18,65 | 1,72% | 2.338.792,00 |
01.02.2024 | 18,30 | 18,63 | 18,11 | 18,34 | -1,85% | 1.350.245,00 |
31.01.2024 | 18,88 | 19,17 | 18,59 | 18,68 | -2,66% | 1.443.445,00 |
30.01.2024 | 19,77 | 19,86 | 18,77 | 19,19 | -2,37% | 1.786.348,00 |
29.01.2024 | 18,71 | 19,88 | 18,58 | 19,66 | 3,45% | 1.982.817,00 |
26.01.2024 | 18,29 | 19,21 | 18,16 | 19,00 | 2,81% | 2.094.472,00 |
25.01.2024 | 18,05 | 18,78 | 18,04 | 18,48 | 1,51% | 1.805.832,00 |
24.01.2024 | 18,31 | 18,52 | 17,86 | 18,21 | 1,70% | 1.986.909,00 |
23.01.2024 | 17,16 | 18,17 | 17,15 | 17,90 | 5,39% | 2.540.359,00 |
22.01.2024 | 16,49 | 17,07 | 16,48 | 16,99 | 3,88% | 2.091.937,00 |
19.01.2024 | 16,55 | 16,65 | 16,13 | 16,35 | -1,00% | 1.477.079,00 |
18.01.2024 | 16,49 | 16,67 | 15,95 | 16,52 | 1,23% | 2.155.538,00 |
17.01.2024 | 16,62 | 16,70 | 16,09 | 16,32 | -5,09% | 2.927.742,00 |
16.01.2024 | 17,52 | 17,78 | 17,09 | 17,19 | -3,10% | 2.261.553,00 |
15.01.2024 | 18,00 | 18,23 | 17,65 | 17,74 | -2,77% | 1.559.292,00 |
12.01.2024 | 18,50 | 18,69 | 17,99 | 18,25 | -0,84% | 2.390.613,00 |
11.01.2024 | 19,26 | 19,54 | 18,39 | 18,40 | -2,49% | 2.225.632,00 |
10.01.2024 | 19,15 | 19,26 | 18,82 | 18,87 | -1,67% | 1.546.508,00 |
09.01.2024 | 19,63 | 19,78 | 19,19 | 19,19 | -0,80% | 1.633.342,00 |
08.01.2024 | 18,98 | 19,36 | 18,25 | 19,35 | 1,50% | 2.152.756,00 |
05.01.2024 | 19,04 | 19,20 | 18,65 | 19,06 | -1,63% | 2.439.530,00 |
04.01.2024 | 20,05 | 20,31 | 19,33 | 19,38 | -4,13% | 2.154.041,00 |
03.01.2024 | 20,73 | 21,00 | 19,86 | 20,21 | -3,58% | 2.325.246,00 |
02.01.2024 | 21,48 | 21,68 | 20,71 | 20,96 | -2,28% | 2.162.396,00 |
29.12.2023 | 20,98 | 21,78 | 20,98 | 21,45 | 1,85% | 992.034,00 |
28.12.2023 | 21,28 | 21,37 | 20,79 | 21,06 | -0,05% | 1.040.107,00 |
27.12.2023 | 21,43 | 21,65 | 20,92 | 21,07 | -0,66% | 1.591.098,00 |
22.12.2023 | 22,35 | 22,35 | 21,19 | 21,21 | -7,38% | 2.896.287,00 |
21.12.2023 | 22,87 | 23,10 | 22,58 | 22,90 | -0,95% | 853.870,00 |
20.12.2023 | 23,21 | 23,48 | 22,83 | 23,12 | -0,13% | 1.219.608,00 |
19.12.2023 | 22,41 | 23,16 | 22,36 | 23,15 | 3,35% | 1.069.367,00 |
18.12.2023 | 22,77 | 22,90 | 22,28 | 22,40 | -2,18% | 863.093,00 |
15.12.2023 | 22,00 | 23,34 | 21,79 | 22,90 | 3,06% | 3.650.587,00 |
14.12.2023 | 21,30 | 22,45 | 21,25 | 22,22 | 9,35% | 4.473.853,00 |
13.12.2023 | 20,60 | 20,79 | 20,27 | 20,32 | -1,84% | 2.263.636,00 |
12.12.2023 | 21,55 | 21,85 | 20,70 | 20,70 | -4,74% | 1.704.800,00 |
11.12.2023 | 22,12 | 22,13 | 21,38 | 21,73 | -2,47% | 1.371.867,00 |
08.12.2023 | 21,78 | 22,47 | 21,66 | 22,28 | 2,81% | 1.721.515,00 |
07.12.2023 | 22,19 | 22,19 | 21,22 | 21,67 | -3,35% | 2.226.091,00 |
06.12.2023 | 22,55 | 22,66 | 22,00 | 22,42 | -0,27% | 1.476.457,00 |
05.12.2023 | 22,11 | 22,63 | 22,02 | 22,48 | 1,03% | 831.914,00 |
04.12.2023 | 22,50 | 23,30 | 22,02 | 22,25 | -0,36% | 1.175.617,00 |
01.12.2023 | 21,83 | 22,34 | 21,70 | 22,33 | 2,15% | 1.540.039,00 |
30.11.2023 | 22,07 | 22,49 | 21,82 | 21,86 | -1,00% | 2.099.137,00 |
29.11.2023 | 21,72 | 22,34 | 21,68 | 22,08 | 3,42% | 1.355.003,00 |
28.11.2023 | 22,70 | 22,95 | 21,24 | 21,35 | -5,41% | 1.616.633,00 |
27.11.2023 | 22,74 | 22,90 | 22,39 | 22,57 | -1,10% | 948.085,00 |
24.11.2023 | 22,68 | 22,87 | 22,48 | 22,82 | 0,22% | 1.206.625,00 |
23.11.2023 | 23,04 | 23,17 | 22,69 | 22,77 | -1,30% | 582.909,00 |
22.11.2023 | 22,84 | 23,30 | 22,83 | 23,07 | 0,09% | 634.423,00 |
21.11.2023 | 23,49 | 23,58 | 23,05 | 23,05 | -2,16% | 751.898,00 |
20.11.2023 | 23,40 | 23,80 | 23,22 | 23,56 | 2,17% | 909.805,00 |
17.11.2023 | 22,91 | 23,44 | 22,67 | 23,06 | 0,17% | 1.378.887,00 |
16.11.2023 | 24,18 | 24,32 | 23,02 | 23,02 | -4,60% | 1.449.002,00 |
15.11.2023 | 23,67 | 24,67 | 23,46 | 24,13 | 3,08% | 2.108.013,00 |
14.11.2023 | 21,17 | 23,41 | 20,92 | 23,41 | 10,58% | 2.492.257,00 |
13.11.2023 | 21,51 | 21,61 | 21,08 | 21,17 | -1,17% | 1.016.773,00 |
10.11.2023 | 21,80 | 21,85 | 21,22 | 21,42 | -4,16% | 1.374.085,00 |
09.11.2023 | 21,80 | 22,64 | 21,68 | 22,35 | 2,01% | 1.306.542,00 |
08.11.2023 | 22,53 | 22,71 | 21,85 | 21,91 | -3,52% | 1.334.728,00 |
07.11.2023 | 22,40 | 22,98 | 22,22 | 22,71 | 0,98% | 992.548,00 |