Börse:
84,420€
-3,72%
Echtzeit-Aktienkurs Zalando SE
Bid:
84,420€
Ask:
84,420€
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 87,90 | 88,07 | 84,32 | 84,36 | -3,87% | 5.330,00 |
| 09.04.2021 | 87,46 | 88,92 | 87,19 | 87,76 | 0,43% | 8.471,00 |
| 08.04.2021 | 87,25 | 88,38 | 86,56 | 87,38 | 0,55% | 4.201,00 |
| 07.04.2021 | 86,68 | 87,80 | 86,40 | 86,90 | 0,49% | 4.424,00 |
| 06.04.2021 | 85,81 | 88,22 | 85,76 | 86,48 | 1,15% | 8.368,00 |
| 01.04.2021 | 83,82 | 85,74 | 83,50 | 85,50 | 2,03% | 2.261,00 |
| 31.03.2021 | 82,98 | 84,98 | 82,66 | 83,80 | 1,09% | 3.179,00 |
| 30.03.2021 | 83,51 | 84,16 | 82,25 | 82,90 | -0,68% | 9.415,00 |
| 29.03.2021 | 85,86 | 86,31 | 81,92 | 83,47 | -2,55% | 8.867,00 |
| 26.03.2021 | 85,41 | 86,28 | 85,30 | 85,65 | 0,33% | 2.103,00 |
| 25.03.2021 | 85,53 | 86,27 | 84,06 | 85,37 | 0,18% | 692,00 |
| 24.03.2021 | 88,30 | 88,72 | 85,21 | 85,22 | -3,51% | 3.433,00 |
| 23.03.2021 | 87,46 | 89,66 | 86,08 | 88,32 | 1,32% | 7.643,00 |
| 22.03.2021 | 85,14 | 87,23 | 84,30 | 87,17 | 2,81% | 4.428,00 |
| 19.03.2021 | 86,16 | 86,82 | 83,60 | 84,79 | -0,96% | 4.112,00 |
| 18.03.2021 | 89,47 | 89,60 | 85,60 | 85,61 | -3,60% | 4.745,00 |
| 17.03.2021 | 90,91 | 92,05 | 86,25 | 88,81 | -2,05% | 5.420,00 |
| 16.03.2021 | 90,85 | 91,24 | 89,03 | 90,67 | 1,93% | 6.973,00 |
| 15.03.2021 | 86,09 | 89,82 | 85,02 | 88,95 | 3,42% | 6.082,00 |
| 12.03.2021 | 86,20 | 86,65 | 83,25 | 86,01 | -0,16% | 3.428,00 |
| 11.03.2021 | 83,90 | 86,36 | 83,55 | 86,15 | 3,26% | 2.108,00 |
| 10.03.2021 | 83,58 | 84,40 | 82,25 | 83,43 | -0,48% | 3.216,00 |
| 09.03.2021 | 80,40 | 84,20 | 79,08 | 83,83 | 4,45% | 3.158,00 |
| 08.03.2021 | 81,25 | 82,10 | 78,25 | 80,26 | -0,84% | 12.074,00 |
| 05.03.2021 | 80,82 | 83,15 | 79,52 | 80,94 | -0,32% | 4.209,00 |
| 04.03.2021 | 82,63 | 82,92 | 79,19 | 81,20 | -1,90% | 2.805,00 |
| 03.03.2021 | 85,73 | 86,84 | 82,46 | 82,77 | -2,92% | 6.135,00 |
| 02.03.2021 | 86,03 | 88,14 | 84,27 | 85,26 | -0,95% | 3.709,00 |
| 01.03.2021 | 86,82 | 87,71 | 84,48 | 86,08 | 0,48% | 5.295,00 |
| 26.02.2021 | 84,93 | 86,48 | 83,58 | 85,67 | 0,41% | 3.308,00 |
| 25.02.2021 | 87,83 | 89,22 | 84,95 | 85,32 | -2,09% | 5.280,00 |
| 24.02.2021 | 89,66 | 90,80 | 86,46 | 87,14 | -2,95% | 6.401,00 |
| 23.02.2021 | 91,18 | 91,70 | 83,37 | 89,79 | -1,46% | 8.549,00 |
| 22.02.2021 | 96,45 | 96,49 | 90,46 | 91,12 | -6,10% | 8.710,00 |
| 19.02.2021 | 97,88 | 98,46 | 95,32 | 97,04 | -0,74% | 1.495,00 |
| 18.02.2021 | 96,55 | 98,06 | 95,90 | 97,76 | 1,02% | 2.446,00 |
| 17.02.2021 | 99,57 | 99,57 | 95,10 | 96,77 | -5,41% | 7.915,00 |
| 16.02.2021 | 101,90 | 103,30 | 101,40 | 102,30 | 0,47% | 6.265,00 |
| 15.02.2021 | 99,98 | 101,83 | 99,43 | 101,83 | 2,34% | 2.194,00 |
| 12.02.2021 | 100,63 | 100,70 | 99,50 | 99,50 | -1,24% | 4.214,00 |
| 11.02.2021 | 96,54 | 101,25 | 96,02 | 100,75 | 2,59% | 3.628,00 |
| 10.02.2021 | 98,68 | 99,54 | 97,85 | 98,21 | -0,21% | 4.511,00 |
| 09.02.2021 | 97,73 | 98,98 | 97,32 | 98,42 | 0,54% | 3.001,00 |
| 08.02.2021 | 98,62 | 99,00 | 97,45 | 97,89 | -0,44% | 3.145,00 |
| 05.02.2021 | 97,18 | 98,52 | 96,38 | 98,32 | 1,32% | 2.986,00 |
| 04.02.2021 | 97,85 | 98,58 | 95,63 | 97,04 | -0,97% | 2.315,00 |
| 03.02.2021 | 95,47 | 98,38 | 95,03 | 97,99 | 2,91% | 3.800,00 |
| 02.02.2021 | 96,30 | 97,38 | 94,47 | 95,22 | -0,94% | 5.128,00 |
| 01.02.2021 | 95,36 | 96,88 | 95,20 | 96,12 | 2,16% | 2.009,00 |
| 29.01.2021 | 95,87 | 96,50 | 93,88 | 94,09 | -1,86% | 2.450,00 |
| 28.01.2021 | 96,52 | 96,66 | 93,01 | 95,87 | -0,43% | 7.056,00 |
| 27.01.2021 | 100,25 | 100,43 | 95,12 | 96,28 | -4,08% | 48.512,00 |
| 26.01.2021 | 100,15 | 101,35 | 98,82 | 100,38 | -0,25% | 2.861,00 |
| 25.01.2021 | 98,79 | 102,10 | 98,32 | 100,63 | 2,70% | 61.086,00 |
| 22.01.2021 | 97,86 | 98,62 | 96,54 | 97,98 | -0,15% | 2.539,00 |
| 21.01.2021 | 95,61 | 98,38 | 95,47 | 98,13 | 2,81% | 11.024,00 |
| 20.01.2021 | 94,22 | 96,16 | 93,83 | 95,45 | 1,41% | 3.836,00 |
| 19.01.2021 | 96,60 | 96,67 | 93,38 | 94,12 | -2,42% | 8.461,00 |
| 18.01.2021 | 93,50 | 96,80 | 91,63 | 96,45 | 2,92% | 9.290,00 |
| 15.01.2021 | 97,05 | 97,71 | 93,30 | 93,71 | -3,77% | 9.161,00 |
| 14.01.2021 | 97,60 | 98,48 | 97,11 | 97,38 | -0,55% | 1.765,00 |
| 13.01.2021 | 96,77 | 98,76 | 95,66 | 97,92 | 1,30% | 1.964,00 |
| 12.01.2021 | 94,96 | 97,07 | 94,89 | 96,66 | 2,16% | 3.295,00 |
| 11.01.2021 | 97,64 | 98,51 | 93,87 | 94,62 | -2,97% | 5.989,00 |
| 08.01.2021 | 97,10 | 99,66 | 96,06 | 97,52 | 0,73% | 4.396,00 |
| 07.01.2021 | 95,91 | 97,68 | 95,24 | 96,81 | 1,66% | 4.024,00 |
| 06.01.2021 | 97,32 | 97,93 | 94,68 | 95,23 | -2,10% | 3.138,00 |
| 05.01.2021 | 93,53 | 97,52 | 93,30 | 97,27 | 4,20% | 4.175,00 |
| 04.01.2021 | 91,24 | 94,66 | 63,50 | 93,35 | 2,45% | 15.423,00 |
| 30.12.2020 | 90,78 | 92,25 | 90,76 | 91,12 | 0,59% | 4.220,00 |
| 29.12.2020 | 88,35 | 91,94 | 87,86 | 90,59 | 2,95% | 7.795,00 |
| 28.12.2020 | 89,77 | 90,07 | 85,29 | 87,99 | -1,26% | 5.086,00 |
| 23.12.2020 | 90,48 | 91,06 | 88,68 | 89,11 | -1,69% | 6.631,00 |
| 22.12.2020 | 89,37 | 91,47 | 89,14 | 90,64 | 0,54% | 5.610,00 |
| 21.12.2020 | 91,27 | 91,30 | 87,12 | 90,15 | -1,18% | 5.806,00 |
| 18.12.2020 | 89,72 | 91,36 | 88,87 | 91,23 | 1,62% | 9.398,00 |
| 17.12.2020 | 86,22 | 89,95 | 85,68 | 89,78 | 4,44% | 10.635,00 |
| 16.12.2020 | 82,63 | 86,06 | 82,48 | 85,96 | 4,17% | 17.301,00 |
| 15.12.2020 | 84,48 | 85,01 | 82,25 | 82,52 | -1,98% | 9.186,00 |
| 14.12.2020 | 82,98 | 84,57 | 79,84 | 84,19 | 5,86% | 10.857,00 |
| 11.12.2020 | 79,05 | 80,06 | 78,12 | 79,53 | 0,85% | 3.297,00 |
| 10.12.2020 | 78,87 | 79,34 | 77,56 | 78,86 | -0,03% | 5.415,00 |
| 09.12.2020 | 79,10 | 79,79 | 77,99 | 78,88 | -0,18% | 5.964,00 |
| 08.12.2020 | 79,12 | 79,83 | 78,34 | 79,02 | -0,21% | 6.630,00 |
| 07.12.2020 | 78,02 | 79,54 | 77,16 | 79,19 | 0,05% | 5.984,00 |
| 04.12.2020 | 80,25 | 80,92 | 78,01 | 79,15 | -1,25% | 4.240,00 |
| 03.12.2020 | 81,30 | 81,74 | 79,82 | 80,15 | -1,37% | 1.926,00 |
| 02.12.2020 | 82,13 | 82,96 | 80,48 | 81,26 | -1,24% | 8.977,00 |
| 01.12.2020 | 85,00 | 85,75 | 81,23 | 82,28 | -2,50% | 7.116,00 |
| 30.11.2020 | 79,81 | 84,85 | 79,81 | 84,39 | 5,43% | 4.719,00 |
| 27.11.2020 | 80,04 | 81,00 | 78,98 | 80,04 | -0,21% | 5.927,00 |
| 26.11.2020 | 77,48 | 80,62 | 76,78 | 80,21 | 4,51% | 11.656,00 |
| 25.11.2020 | 76,91 | 77,48 | 76,06 | 76,75 | -0,35% | 4.625,00 |
| 24.11.2020 | 80,09 | 80,50 | 76,50 | 77,02 | -3,39% | 10.577,00 |
| 23.11.2020 | 80,68 | 81,00 | 79,27 | 79,72 | -1,31% | 6.684,00 |
| 20.11.2020 | 80,11 | 81,36 | 79,34 | 80,78 | 1,33% | 5.709,00 |
| 19.11.2020 | 78,74 | 79,72 | 78,14 | 79,72 | 1,01% | 5.257,00 |
| 18.11.2020 | 78,97 | 80,12 | 78,56 | 78,92 | -0,24% | 3.444,00 |
| 17.11.2020 | 79,34 | 80,35 | 78,82 | 79,11 | -0,55% | 12.294,00 |
| 16.11.2020 | 83,37 | 84,30 | 78,87 | 79,55 | -3,84% | 5.466,00 |