Zalando SE
[WKN: ZAL111 | ISIN: DE000ZAL1111]
Aktienkurse
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