26,730€
0,04%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,56 | 26,97 | 26,34 | 26,81 | 0,11% | 116.181,00 |
| 18.04.2024 | 27,41 | 27,64 | 26,52 | 26,78 | -1,87% | 94.737,00 |
| 17.04.2024 | 26,93 | 27,44 | 26,51 | 27,29 | 1,32% | 38.670,00 |
| 16.04.2024 | 26,53 | 27,11 | 26,28 | 26,94 | 1,35% | 59.684,00 |
| 15.04.2024 | 26,26 | 27,38 | 26,17 | 26,58 | 1,72% | 73.324,00 |
| 12.04.2024 | 26,89 | 27,17 | 26,10 | 26,13 | -2,37% | 40.762,00 |
| 11.04.2024 | 26,41 | 27,10 | 25,83 | 26,76 | 1,21% | 48.494,00 |
| 10.04.2024 | 26,17 | 27,10 | 25,83 | 26,44 | 1,23% | 48.701,00 |
| 09.04.2024 | 26,06 | 26,63 | 25,74 | 26,12 | 0,33% | 57.896,00 |
| 08.04.2024 | 24,90 | 26,31 | 24,90 | 26,04 | 7,49% | 73.007,00 |
| 05.04.2024 | 24,54 | 25,20 | 24,06 | 24,22 | -3,47% | 29.928,00 |
| 04.04.2024 | 25,54 | 25,83 | 25,06 | 25,09 | -1,90% | 19.735,00 |
| 03.04.2024 | 25,56 | 25,86 | 25,16 | 25,58 | -0,35% | 39.474,00 |
| 02.04.2024 | 26,36 | 26,57 | 25,48 | 25,67 | -2,75% | 52.643,00 |
| 28.03.2024 | 26,48 | 26,82 | 26,20 | 26,39 | -0,51% | 34.577,00 |
| 27.03.2024 | 25,36 | 26,81 | 25,12 | 26,53 | 4,43% | 47.507,00 |
| 26.03.2024 | 25,26 | 25,70 | 24,74 | 25,40 | 0,53% | 32.212,00 |
| 25.03.2024 | 24,64 | 25,32 | 24,54 | 25,27 | 2,56% | 51.911,00 |
| 22.03.2024 | 23,95 | 24,81 | 23,88 | 24,64 | 1,82% | 105.437,00 |
| 21.03.2024 | 23,67 | 24,41 | 23,67 | 24,20 | 2,65% | 119.566,00 |
| 20.03.2024 | 22,91 | 23,59 | 22,65 | 23,57 | 2,72% | 36.992,00 |
| 19.03.2024 | 22,46 | 23,06 | 22,11 | 22,95 | 2,09% | 45.645,00 |
| 18.03.2024 | 22,34 | 23,11 | 22,31 | 22,48 | 0,88% | 41.636,00 |
| 15.03.2024 | 22,25 | 22,98 | 21,93 | 22,28 | 0,27% | 43.770,00 |
| 14.03.2024 | 23,20 | 23,20 | 21,64 | 22,22 | -2,59% | 49.361,00 |
| 13.03.2024 | 19,64 | 22,93 | 19,60 | 22,81 | 19,33% | 73.644,00 |
| 12.03.2024 | 18,65 | 19,48 | 18,64 | 19,12 | 2,66% | 58.836,00 |
| 11.03.2024 | 18,99 | 19,58 | 18,46 | 18,62 | -2,08% | 26.244,00 |
| 08.03.2024 | 19,43 | 19,43 | 18,94 | 19,02 | -1,78% | 6.931,00 |
| 07.03.2024 | 19,42 | 19,79 | 18,87 | 19,36 | -0,51% | 18.711,00 |
| 06.03.2024 | 18,87 | 19,91 | 18,82 | 19,46 | 3,57% | 23.464,00 |
| 05.03.2024 | 18,92 | 19,19 | 18,79 | 18,79 | -1,73% | 4.527,00 |
| 04.03.2024 | 19,67 | 19,69 | 18,99 | 19,12 | -2,62% | 7.998,00 |
| 01.03.2024 | 19,56 | 19,82 | 19,37 | 19,64 | 0,67% | 17.834,00 |
| 29.02.2024 | 19,31 | 20,01 | 19,12 | 19,51 | 1,46% | 2.317,00 |
| 28.02.2024 | 19,29 | 19,46 | 18,98 | 19,23 | -0,41% | 9.514,00 |
| 27.02.2024 | 18,93 | 19,88 | 18,93 | 19,31 | 1,39% | 8.387,00 |
| 26.02.2024 | 19,31 | 19,69 | 18,90 | 19,04 | -0,99% | 6.303,00 |
| 23.02.2024 | 19,27 | 19,42 | 18,76 | 19,23 | 0,60% | 4.811,00 |
| 22.02.2024 | 19,48 | 19,67 | 19,04 | 19,12 | -1,97% | 8.975,00 |
| 21.02.2024 | 19,65 | 20,01 | 19,23 | 19,50 | -0,61% | 16.822,00 |
| 20.02.2024 | 19,53 | 19,72 | 19,41 | 19,62 | 0,03% | 16.289,00 |
| 19.02.2024 | 19,79 | 19,79 | 19,53 | 19,62 | -0,58% | 4.611,00 |
| 16.02.2024 | 20,03 | 20,46 | 19,71 | 19,73 | -1,13% | 8.685,00 |
| 15.02.2024 | 19,61 | 20,40 | 19,61 | 19,96 | 1,86% | 29.485,00 |
| 14.02.2024 | 19,14 | 19,59 | 19,14 | 19,59 | 2,57% | 5.916,00 |
| 13.02.2024 | 19,46 | 19,70 | 18,88 | 19,10 | -1,34% | 7.757,00 |
| 12.02.2024 | 19,00 | 19,86 | 18,90 | 19,36 | 2,46% | 21.962,00 |
| 09.02.2024 | 18,92 | 19,16 | 18,77 | 18,90 | -0,42% | 2.419,00 |
| 08.02.2024 | 18,70 | 19,22 | 18,67 | 18,98 | 1,61% | 5.833,00 |
| 07.02.2024 | 18,65 | 19,01 | 18,64 | 18,68 | 0,16% | 61.562,00 |
| 06.02.2024 | 18,35 | 18,71 | 18,20 | 18,65 | 1,33% | 4.121,00 |
| 05.02.2024 | 18,79 | 18,87 | 18,24 | 18,40 | -1,84% | 35.235,00 |
| 02.02.2024 | 19,15 | 19,61 | 18,61 | 18,75 | 1,68% | 36.991,00 |
| 01.02.2024 | 18,49 | 18,59 | 18,20 | 18,44 | 0,03% | 34.148,00 |
| 31.01.2024 | 19,09 | 19,21 | 18,43 | 18,43 | -3,20% | 16.278,00 |
| 30.01.2024 | 19,52 | 19,84 | 18,77 | 19,04 | -2,96% | 61.359,00 |
| 29.01.2024 | 18,91 | 19,82 | 18,68 | 19,62 | 4,00% | 7.011,00 |
| 26.01.2024 | 18,51 | 19,20 | 18,19 | 18,87 | 2,64% | 58.682,00 |
| 25.01.2024 | 18,20 | 18,73 | 18,06 | 18,38 | 1,66% | 47.371,00 |
| 24.01.2024 | 18,04 | 18,48 | 17,97 | 18,08 | 0,95% | 56.879,00 |
| 23.01.2024 | 16,96 | 18,17 | 16,86 | 17,91 | 5,60% | 46.212,00 |
| 22.01.2024 | 16,54 | 17,05 | 16,43 | 16,96 | 3,29% | 24.377,00 |
| 19.01.2024 | 16,64 | 16,66 | 16,17 | 16,42 | -0,45% | 59.331,00 |
| 18.01.2024 | 16,51 | 16,65 | 15,95 | 16,50 | 1,17% | 51.330,00 |
| 17.01.2024 | 17,00 | 17,00 | 16,16 | 16,31 | -4,73% | 40.409,00 |
| 16.01.2024 | 17,53 | 17,79 | 17,08 | 17,12 | -4,09% | 29.509,00 |
| 15.01.2024 | 18,40 | 18,51 | 17,72 | 17,85 | -2,49% | 20.571,00 |
| 12.01.2024 | 18,59 | 18,77 | 18,00 | 18,30 | -1,43% | 11.023,00 |
| 11.01.2024 | 19,05 | 19,47 | 18,39 | 18,57 | -2,08% | 15.990,00 |
| 10.01.2024 | 19,25 | 19,28 | 18,85 | 18,96 | -1,38% | 5.589,00 |
| 09.01.2024 | 19,29 | 19,87 | 19,11 | 19,23 | -0,26% | 30.915,00 |
| 08.01.2024 | 18,99 | 19,44 | 18,28 | 19,28 | 1,23% | 54.203,00 |
| 05.01.2024 | 19,38 | 19,41 | 18,70 | 19,04 | -2,08% | 43.030,00 |
| 04.01.2024 | 20,27 | 20,30 | 19,35 | 19,45 | -4,02% | 47.091,00 |
| 03.01.2024 | 21,00 | 21,02 | 19,91 | 20,26 | -3,29% | 44.203,00 |
| 02.01.2024 | 21,72 | 21,72 | 20,75 | 20,95 | -3,19% | 28.113,00 |
| 29.12.2023 | 21,16 | 21,72 | 21,16 | 21,64 | 2,75% | 24.867,00 |
| 28.12.2023 | 21,06 | 21,06 | 21,06 | 21,06 | -0,52% | - |
| 27.12.2023 | 21,37 | 21,65 | 20,93 | 21,17 | -0,61% | 17.496,00 |
| 22.12.2023 | 22,77 | 22,77 | 21,25 | 21,30 | -6,99% | 47.087,00 |
| 21.12.2023 | 22,67 | 23,03 | 22,59 | 22,90 | 1,19% | 6.451,00 |
| 20.12.2023 | 22,85 | 23,47 | 22,63 | 22,63 | -2,41% | 9.353,00 |
| 19.12.2023 | 22,39 | 23,19 | 22,35 | 23,19 | 3,39% | 8.887,00 |
| 18.12.2023 | 22,75 | 22,83 | 22,31 | 22,43 | -1,71% | 3.574,00 |
| 15.12.2023 | 22,17 | 23,33 | 21,82 | 22,82 | 3,21% | 39.987,00 |
| 14.12.2023 | 21,09 | 22,45 | 20,81 | 22,11 | 6,97% | 26.459,00 |
| 13.12.2023 | 20,85 | 20,99 | 20,31 | 20,67 | -1,05% | 23.723,00 |
| 12.12.2023 | 21,78 | 21,84 | 20,74 | 20,89 | -4,00% | 35.038,00 |
| 11.12.2023 | 22,11 | 22,11 | 21,42 | 21,76 | -1,94% | 12.665,00 |
| 08.12.2023 | 21,81 | 22,45 | 21,65 | 22,19 | 2,49% | 16.760,00 |
| 07.12.2023 | 22,19 | 22,31 | 21,24 | 21,65 | -2,74% | 14.964,00 |
| 06.12.2023 | 22,40 | 22,62 | 22,06 | 22,26 | -0,36% | 6.722,00 |
| 05.12.2023 | 22,45 | 22,52 | 22,05 | 22,34 | 0,09% | 8.284,00 |
| 04.12.2023 | 22,37 | 23,28 | 22,06 | 22,32 | 0,13% | 16.846,00 |
| 01.12.2023 | 22,21 | 22,38 | 21,71 | 22,29 | 1,13% | 3.862,00 |
| 30.11.2023 | 22,17 | 22,47 | 21,84 | 22,04 | -0,27% | 18.776,00 |
| 29.11.2023 | 21,47 | 22,33 | 21,47 | 22,10 | 3,42% | 10.702,00 |
| 28.11.2023 | 22,62 | 22,84 | 21,29 | 21,37 | -5,36% | 3.096,00 |
| 27.11.2023 | 22,58 | 22,58 | 22,58 | 22,58 | -0,83% | - |