Börse:
80,880€
0,80%
Echtzeit-Aktienkurs Zalando SE
Bid:
80,680€
Ask:
81,080€
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2021 | 80,50 | 81,52 | 80,06 | 80,89 | 0,50% | 3.704,00 |
| 25.10.2021 | 80,22 | 80,68 | 79,74 | 80,49 | 0,40% | 4.472,00 |
| 22.10.2021 | 81,87 | 82,12 | 80,10 | 80,17 | -2,17% | 2.756,00 |
| 21.10.2021 | 80,20 | 81,95 | 79,26 | 81,95 | 1,86% | 5.089,00 |
| 20.10.2021 | 79,98 | 81,16 | 79,58 | 80,45 | 0,40% | 6.847,00 |
| 19.10.2021 | 80,10 | 80,74 | 79,06 | 80,13 | 0,04% | 4.776,00 |
| 18.10.2021 | 79,59 | 80,11 | 78,24 | 80,10 | 0,79% | 3.746,00 |
| 15.10.2021 | 78,66 | 79,60 | 77,84 | 79,47 | 1,34% | 6.238,00 |
| 14.10.2021 | 77,04 | 78,49 | 74,41 | 78,42 | 1,71% | 8.471,00 |
| 13.10.2021 | 73,88 | 77,35 | 73,64 | 77,10 | 4,39% | 4.662,00 |
| 12.10.2021 | 75,07 | 76,22 | 73,66 | 73,86 | -1,72% | 4.936,00 |
| 11.10.2021 | 77,63 | 77,65 | 74,24 | 75,15 | -2,86% | 3.197,00 |
| 08.10.2021 | 77,98 | 78,10 | 76,82 | 77,36 | -0,83% | 2.834,00 |
| 07.10.2021 | 77,75 | 78,14 | 75,70 | 78,01 | 0,85% | 5.575,00 |
| 06.10.2021 | 78,56 | 78,67 | 76,42 | 77,35 | -1,74% | 4.784,00 |
| 05.10.2021 | 77,02 | 79,45 | 76,83 | 78,72 | 2,31% | 5.993,00 |
| 04.10.2021 | 77,51 | 77,81 | 76,12 | 76,94 | -1,04% | 5.369,00 |
| 01.10.2021 | 78,67 | 78,80 | 77,06 | 77,75 | -1,98% | 4.630,00 |
| 30.09.2021 | 80,51 | 80,75 | 78,54 | 79,32 | -1,07% | 4.795,00 |
| 29.09.2021 | 81,25 | 81,73 | 79,92 | 80,18 | -1,13% | 8.281,00 |
| 28.09.2021 | 83,26 | 83,55 | 80,10 | 81,10 | -2,54% | 6.635,00 |
| 27.09.2021 | 85,77 | 85,78 | 82,28 | 83,21 | -2,34% | 7.055,00 |
| 24.09.2021 | 88,13 | 88,17 | 84,96 | 85,20 | -3,41% | 5.221,00 |
| 23.09.2021 | 86,78 | 89,00 | 85,98 | 88,21 | 2,11% | 6.044,00 |
| 22.09.2021 | 88,84 | 89,48 | 85,22 | 86,39 | -2,20% | 5.777,00 |
| 21.09.2021 | 91,22 | 92,67 | 87,71 | 88,33 | -2,87% | 9.448,00 |
| 20.09.2021 | 94,97 | 94,99 | 90,33 | 90,94 | -4,88% | 2.889,00 |
| 17.09.2021 | 94,25 | 96,06 | 94,21 | 95,61 | 1,60% | 1.973,00 |
| 16.09.2021 | 94,45 | 94,65 | 91,02 | 94,10 | -0,60% | 9.409,00 |
| 15.09.2021 | 94,85 | 94,87 | 93,09 | 94,67 | 0,00% | 1.733,00 |
| 14.09.2021 | 94,91 | 95,11 | 92,88 | 94,67 | -0,46% | 1.918,00 |
| 13.09.2021 | 98,10 | 98,71 | 94,10 | 95,11 | -2,65% | 7.271,00 |
| 10.09.2021 | 97,16 | 99,00 | 97,02 | 97,70 | 1,08% | 1.929,00 |
| 09.09.2021 | 96,39 | 97,51 | 95,55 | 96,66 | -0,06% | 245,00 |
| 08.09.2021 | 97,18 | 97,80 | 95,39 | 96,72 | -0,17% | 3.815,00 |
| 07.09.2021 | 95,53 | 97,18 | 95,45 | 96,88 | 1,32% | 3.559,00 |
| 06.09.2021 | 95,44 | 96,26 | 94,78 | 95,62 | 0,46% | 1.494,00 |
| 02.09.2021 | 94,17 | 96,82 | 94,15 | 95,18 | 1,10% | 1.170,00 |
| 01.09.2021 | 94,43 | 95,55 | 93,82 | 94,14 | -0,02% | 1.321,00 |
| 31.08.2021 | 95,74 | 96,72 | 93,09 | 94,16 | -1,30% | 1.788,00 |
| 30.08.2021 | 94,17 | 96,15 | 94,17 | 95,40 | 1,36% | 1.894,00 |
| 26.08.2021 | 95,38 | 95,38 | 93,74 | 94,12 | -1,13% | 3.194,00 |
| 25.08.2021 | 94,03 | 96,68 | 94,03 | 95,20 | 0,84% | 1.131,00 |
| 24.08.2021 | 94,80 | 95,54 | 94,17 | 94,41 | -0,03% | 2.925,00 |
| 23.08.2021 | 93,70 | 94,66 | 93,30 | 94,44 | 2,74% | 2.394,00 |
| 19.08.2021 | 93,54 | 93,70 | 90,80 | 91,92 | -1,86% | 4.401,00 |
| 18.08.2021 | 92,66 | 94,48 | 92,32 | 93,66 | 1,54% | 6.088,00 |
| 17.08.2021 | 92,92 | 92,92 | 91,58 | 92,24 | -0,92% | 20.415,00 |
| 16.08.2021 | 93,65 | 94,02 | 92,60 | 93,10 | 1,06% | 1.819,00 |
| 12.08.2021 | 89,78 | 92,92 | 88,82 | 92,12 | 2,56% | 3.693,00 |
| 11.08.2021 | 91,16 | 91,71 | 89,34 | 89,82 | -1,34% | 1.501,00 |
| 10.08.2021 | 90,87 | 91,64 | 90,21 | 91,04 | 0,04% | 3.973,00 |
| 09.08.2021 | 92,33 | 92,62 | 90,71 | 91,00 | -1,83% | 2.405,00 |
| 05.08.2021 | 91,00 | 93,58 | 88,20 | 92,70 | -4,65% | 12.666,00 |
| 04.08.2021 | 96,02 | 98,44 | 95,97 | 97,22 | 1,52% | 3.177,00 |
| 03.08.2021 | 95,59 | 96,92 | 95,02 | 95,76 | 0,78% | 10.072,00 |
| 02.08.2021 | 94,66 | 95,85 | 93,56 | 95,02 | -2,26% | 1.709,00 |
| 29.07.2021 | 97,72 | 98,66 | 96,15 | 97,22 | -0,10% | 3.063,00 |
| 28.07.2021 | 97,65 | 98,76 | 96,58 | 97,32 | -0,18% | 1.088,00 |
| 27.07.2021 | 99,90 | 100,01 | 97,38 | 97,50 | -2,55% | 853,00 |
| 26.07.2021 | 100,50 | 101,65 | 99,78 | 100,05 | 0,02% | 3.495,00 |
| 22.07.2021 | 98,21 | 100,48 | 97,40 | 100,03 | 2,13% | 5.734,00 |
| 21.07.2021 | 95,19 | 98,90 | 94,74 | 97,94 | 2,85% | 10.280,00 |
| 20.07.2021 | 97,65 | 97,86 | 94,14 | 95,23 | -2,79% | 21.292,00 |
| 19.07.2021 | 95,94 | 97,97 | 95,18 | 97,96 | 1,88% | 3.181,00 |
| 16.07.2021 | 99,02 | 99,65 | 95,90 | 96,15 | -3,04% | 3.131,00 |
| 15.07.2021 | 101,78 | 101,85 | 98,36 | 99,16 | -2,52% | 1.027,00 |
| 14.07.2021 | 101,93 | 103,15 | 100,88 | 101,73 | -0,17% | 913,00 |
| 13.07.2021 | 101,83 | 102,65 | 100,58 | 101,90 | -0,05% | 1.490,00 |
| 12.07.2021 | 101,48 | 102,95 | 100,78 | 101,95 | 0,39% | 1.780,00 |
| 09.07.2021 | 101,70 | 102,03 | 100,25 | 101,55 | -0,07% | 2.397,00 |
| 08.07.2021 | 105,03 | 105,03 | 100,20 | 101,63 | -3,38% | 3.392,00 |
| 07.07.2021 | 103,68 | 105,90 | 102,10 | 105,18 | 1,37% | 1.202,00 |
| 06.07.2021 | 102,75 | 104,20 | 102,25 | 103,75 | 1,00% | 4.948,00 |
| 05.07.2021 | 102,75 | 103,20 | 101,90 | 102,73 | -0,15% | 2.289,00 |
| 02.07.2021 | 101,60 | 102,95 | 100,35 | 102,88 | 1,21% | 4.536,00 |
| 01.07.2021 | 102,30 | 103,35 | 99,65 | 101,65 | -0,73% | 1.546,00 |
| 30.06.2021 | 102,98 | 103,08 | 101,30 | 102,40 | -0,02% | 1.985,00 |
| 29.06.2021 | 100,75 | 102,85 | 100,43 | 102,43 | 1,49% | 4.110,00 |
| 28.06.2021 | 101,90 | 101,90 | 99,99 | 100,93 | -0,91% | 2.266,00 |
| 25.06.2021 | 101,88 | 103,35 | 101,65 | 101,85 | 0,32% | 3.237,00 |
| 24.06.2021 | 98,94 | 102,15 | 98,90 | 101,53 | 2,69% | 4.482,00 |
| 23.06.2021 | 100,35 | 100,95 | 98,64 | 98,87 | -1,45% | 1.427,00 |
| 22.06.2021 | 100,80 | 100,85 | 98,39 | 100,33 | 0,41% | 8.445,00 |
| 21.06.2021 | 98,34 | 100,10 | 98,32 | 99,92 | 0,92% | 2.925,00 |
| 18.06.2021 | 98,32 | 100,15 | 98,10 | 99,01 | 0,74% | 4.249,00 |
| 17.06.2021 | 95,28 | 98,66 | 95,08 | 98,28 | 3,05% | 4.627,00 |
| 16.06.2021 | 94,55 | 96,44 | 94,44 | 95,37 | 1,02% | 2.366,00 |
| 15.06.2021 | 95,65 | 96,11 | 94,33 | 94,41 | -1,33% | 2.520,00 |
| 14.06.2021 | 93,91 | 96,04 | 93,91 | 95,68 | 2,07% | 3.427,00 |
| 11.06.2021 | 93,29 | 94,00 | 92,62 | 93,74 | 0,51% | 523,00 |
| 10.06.2021 | 94,42 | 94,62 | 91,80 | 93,26 | -1,25% | 3.710,00 |
| 09.06.2021 | 98,09 | 98,20 | 93,38 | 94,44 | -3,47% | 5.894,00 |
| 08.06.2021 | 97,74 | 99,46 | 97,05 | 97,83 | 0,26% | 9.731,00 |
| 07.06.2021 | 94,78 | 98,38 | 94,78 | 97,58 | 2,87% | 4.440,00 |
| 04.06.2021 | 93,41 | 96,58 | 93,04 | 94,86 | 1,85% | 2.789,00 |
| 03.06.2021 | 91,89 | 93,88 | 91,20 | 93,14 | 1,79% | 5.272,00 |
| 02.06.2021 | 90,89 | 92,52 | 89,75 | 91,50 | 0,64% | 3.521,00 |
| 01.06.2021 | 87,27 | 91,46 | 87,21 | 90,92 | 4,41% | 5.972,00 |
| 31.05.2021 | 87,50 | 88,33 | 86,93 | 87,08 | -0,30% | 2.675,00 |