26,530€
-0,88%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,56 | 26,57 | 26,21 | 26,54 | -0,84% | 8.436,00 |
| 18.04.2024 | 27,49 | 27,59 | 26,53 | 26,77 | -1,98% | 73.870,00 |
| 17.04.2024 | 27,05 | 27,43 | 26,52 | 27,31 | 1,34% | 89.545,00 |
| 16.04.2024 | 26,51 | 27,12 | 26,25 | 26,95 | 1,43% | 134.376,00 |
| 15.04.2024 | 26,26 | 27,38 | 26,17 | 26,57 | 1,68% | 152.294,00 |
| 12.04.2024 | 26,84 | 27,17 | 26,05 | 26,13 | -2,19% | 183.886,00 |
| 11.04.2024 | 26,41 | 27,11 | 25,90 | 26,71 | 0,98% | 103.245,00 |
| 10.04.2024 | 26,12 | 27,10 | 25,83 | 26,45 | 1,28% | 223.304,00 |
| 09.04.2024 | 26,11 | 26,63 | 25,75 | 26,12 | 0,31% | 99.188,00 |
| 08.04.2024 | 25,01 | 26,31 | 25,00 | 26,04 | 7,49% | 152.308,00 |
| 05.04.2024 | 24,52 | 25,21 | 23,60 | 24,22 | -3,49% | 125.662,00 |
| 04.04.2024 | 25,52 | 25,88 | 25,00 | 25,10 | -1,82% | 86.147,00 |
| 03.04.2024 | 25,56 | 25,86 | 25,02 | 25,56 | -0,35% | 72.638,00 |
| 02.04.2024 | 26,36 | 26,55 | 25,48 | 25,65 | -2,71% | 166.896,00 |
| 28.03.2024 | 26,48 | 26,81 | 26,11 | 26,37 | -0,53% | 155.043,00 |
| 27.03.2024 | 25,30 | 26,95 | 25,10 | 26,51 | 4,60% | 222.949,00 |
| 26.03.2024 | 25,29 | 25,73 | 24,74 | 25,34 | 0,22% | 137.822,00 |
| 25.03.2024 | 24,99 | 25,42 | 24,72 | 25,29 | 2,60% | 151.921,00 |
| 22.03.2024 | 24,18 | 24,80 | 23,87 | 24,65 | 1,84% | 201.091,00 |
| 21.03.2024 | 23,64 | 24,40 | 23,64 | 24,20 | 2,67% | 233.820,00 |
| 20.03.2024 | 22,93 | 23,58 | 22,65 | 23,57 | 2,84% | 173.010,00 |
| 19.03.2024 | 22,45 | 23,06 | 22,12 | 22,92 | 2,09% | 115.208,00 |
| 18.03.2024 | 22,27 | 23,11 | 22,21 | 22,45 | 0,85% | 164.886,00 |
| 15.03.2024 | 22,21 | 22,98 | 21,90 | 22,26 | 0,04% | 221.990,00 |
| 14.03.2024 | 22,88 | 23,24 | 21,60 | 22,25 | -3,05% | 359.685,00 |
| 13.03.2024 | 19,65 | 22,95 | 19,65 | 22,95 | 19,91% | 947.931,00 |
| 12.03.2024 | 18,72 | 19,49 | 18,66 | 19,14 | 2,24% | 213.345,00 |
| 11.03.2024 | 18,91 | 19,57 | 18,44 | 18,72 | -1,96% | 247.642,00 |
| 08.03.2024 | 19,44 | 19,54 | 18,93 | 19,10 | -1,39% | 95.591,00 |
| 07.03.2024 | 19,41 | 19,84 | 18,83 | 19,37 | -1,02% | 158.389,00 |
| 06.03.2024 | 18,87 | 19,98 | 18,85 | 19,57 | 3,74% | 133.493,00 |
| 05.03.2024 | 18,91 | 19,19 | 18,86 | 18,86 | -2,31% | 39.460,00 |
| 04.03.2024 | 19,78 | 19,78 | 18,98 | 19,31 | -2,15% | 75.448,00 |
| 01.03.2024 | 19,62 | 19,82 | 19,37 | 19,73 | 1,18% | 84.117,00 |
| 29.02.2024 | 19,40 | 20,00 | 19,12 | 19,50 | 1,48% | 113.736,00 |
| 28.02.2024 | 19,30 | 19,52 | 18,91 | 19,22 | -0,98% | 82.906,00 |
| 27.02.2024 | 19,00 | 19,88 | 18,98 | 19,41 | 1,65% | 71.455,00 |
| 26.02.2024 | 19,35 | 19,66 | 18,84 | 19,09 | -1,50% | 67.488,00 |
| 23.02.2024 | 19,16 | 19,48 | 18,76 | 19,38 | 1,39% | 98.367,00 |
| 22.02.2024 | 19,56 | 19,67 | 19,00 | 19,12 | -2,18% | 104.010,00 |
| 21.02.2024 | 19,66 | 19,99 | 19,21 | 19,54 | -0,36% | 59.537,00 |
| 20.02.2024 | 19,57 | 19,76 | 19,41 | 19,61 | -0,41% | 45.151,00 |
| 19.02.2024 | 19,79 | 19,79 | 19,52 | 19,69 | -0,51% | 45.081,00 |
| 16.02.2024 | 20,03 | 20,45 | 19,71 | 19,79 | -1,59% | 146.171,00 |
| 15.02.2024 | 19,60 | 20,40 | 19,60 | 20,11 | 2,73% | 261.883,00 |
| 14.02.2024 | 19,13 | 19,68 | 19,04 | 19,58 | 2,78% | 44.759,00 |
| 13.02.2024 | 19,50 | 19,69 | 18,83 | 19,05 | -1,91% | 114.091,00 |
| 12.02.2024 | 18,92 | 19,89 | 18,90 | 19,42 | 2,78% | 154.074,00 |
| 09.02.2024 | 19,00 | 19,16 | 18,74 | 18,89 | -1,07% | 58.773,00 |
| 08.02.2024 | 18,87 | 19,21 | 18,66 | 19,10 | 2,28% | 90.749,00 |
| 07.02.2024 | 18,69 | 19,02 | 18,57 | 18,67 | -0,32% | 79.553,00 |
| 06.02.2024 | 18,50 | 18,75 | 18,18 | 18,73 | 1,41% | 52.213,00 |
| 05.02.2024 | 18,80 | 18,90 | 18,23 | 18,47 | -1,23% | 138.938,00 |
| 02.02.2024 | 19,21 | 19,60 | 18,58 | 18,70 | 1,08% | 207.176,00 |
| 01.02.2024 | 18,40 | 18,63 | 18,19 | 18,50 | -0,27% | 114.092,00 |
| 31.01.2024 | 19,09 | 19,25 | 18,40 | 18,55 | -3,28% | 129.278,00 |
| 30.01.2024 | 19,79 | 19,85 | 18,76 | 19,18 | -2,94% | 256.020,00 |
| 29.01.2024 | 18,97 | 19,87 | 18,65 | 19,76 | 4,25% | 235.949,00 |
| 26.01.2024 | 18,52 | 19,20 | 18,17 | 18,96 | 2,07% | 236.245,00 |
| 25.01.2024 | 18,35 | 18,76 | 18,15 | 18,57 | 2,91% | 160.536,00 |
| 24.01.2024 | 17,95 | 18,52 | 17,88 | 18,05 | 0,56% | 195.568,00 |
| 23.01.2024 | 17,10 | 18,16 | 16,50 | 17,95 | 5,56% | 297.320,00 |
| 22.01.2024 | 16,50 | 17,10 | 16,43 | 17,00 | 3,79% | 183.199,00 |
| 19.01.2024 | 16,65 | 16,77 | 16,13 | 16,38 | -1,68% | 157.426,00 |
| 18.01.2024 | 16,33 | 16,66 | 15,96 | 16,66 | 1,83% | 242.650,00 |
| 17.01.2024 | 16,97 | 16,97 | 16,11 | 16,36 | -5,16% | 522.131,00 |
| 16.01.2024 | 17,74 | 17,79 | 17,09 | 17,25 | -3,47% | 258.479,00 |
| 15.01.2024 | 18,60 | 18,60 | 17,71 | 17,87 | -2,59% | 206.136,00 |
| 12.01.2024 | 18,70 | 18,78 | 18,00 | 18,35 | -1,11% | 246.112,00 |
| 11.01.2024 | 19,06 | 19,53 | 18,40 | 18,55 | -2,62% | 236.811,00 |
| 10.01.2024 | 19,23 | 19,32 | 18,84 | 19,05 | -1,22% | 128.375,00 |
| 09.01.2024 | 19,43 | 19,85 | 19,10 | 19,29 | -0,75% | 224.873,00 |
| 08.01.2024 | 19,17 | 19,48 | 18,25 | 19,43 | 2,26% | 393.159,00 |
| 05.01.2024 | 19,44 | 19,44 | 18,66 | 19,00 | -2,56% | 354.141,00 |
| 04.01.2024 | 20,25 | 20,34 | 19,34 | 19,50 | -3,66% | 420.701,00 |
| 03.01.2024 | 20,99 | 21,12 | 19,88 | 20,24 | -3,80% | 368.914,00 |
| 02.01.2024 | 21,70 | 21,70 | 20,74 | 21,04 | -2,68% | 299.630,00 |
| 29.12.2023 | 21,03 | 21,76 | 21,03 | 21,62 | 2,32% | 126.079,00 |
| 28.12.2023 | 21,28 | 21,36 | 20,79 | 21,13 | -0,75% | 169.491,00 |
| 27.12.2023 | 21,36 | 21,78 | 20,94 | 21,29 | 0,05% | 196.900,00 |
| 22.12.2023 | 22,75 | 22,77 | 21,21 | 21,28 | -7,44% | 333.269,00 |
| 21.12.2023 | 22,76 | 22,99 | 22,60 | 22,99 | 1,28% | 34.676,00 |
| 20.12.2023 | 22,62 | 23,48 | 22,62 | 22,70 | -2,11% | 92.508,00 |
| 19.12.2023 | 22,51 | 23,25 | 22,34 | 23,19 | 3,02% | 121.570,00 |
| 18.12.2023 | 22,70 | 23,00 | 22,30 | 22,51 | -1,32% | 51.050,00 |
| 15.12.2023 | 22,35 | 23,30 | 21,79 | 22,81 | 3,21% | 177.799,00 |
| 14.12.2023 | 20,90 | 22,43 | 20,81 | 22,10 | 7,07% | 374.059,00 |
| 13.12.2023 | 20,92 | 21,03 | 20,29 | 20,64 | -1,71% | 222.937,00 |
| 12.12.2023 | 21,79 | 21,93 | 20,73 | 21,00 | -4,02% | 236.034,00 |
| 11.12.2023 | 22,19 | 22,36 | 21,39 | 21,88 | -1,13% | 145.518,00 |
| 08.12.2023 | 21,83 | 22,44 | 21,63 | 22,13 | 1,42% | 102.068,00 |
| 07.12.2023 | 22,37 | 22,41 | 21,23 | 21,82 | -2,72% | 157.899,00 |
| 06.12.2023 | 22,59 | 22,65 | 22,05 | 22,43 | -0,44% | 124.128,00 |
| 05.12.2023 | 22,39 | 22,57 | 22,05 | 22,53 | 0,99% | 49.609,00 |
| 04.12.2023 | 22,39 | 23,30 | 22,03 | 22,31 | -0,36% | 123.181,00 |
| 01.12.2023 | 21,91 | 22,46 | 21,75 | 22,39 | 1,50% | 88.508,00 |
| 30.11.2023 | 22,17 | 22,49 | 21,83 | 22,06 | -0,18% | 83.275,00 |
| 29.11.2023 | 21,45 | 22,35 | 21,45 | 22,10 | 2,65% | 120.980,00 |
| 28.11.2023 | 22,64 | 22,82 | 21,26 | 21,53 | -4,90% | 137.746,00 |
| 27.11.2023 | 22,89 | 22,91 | 22,39 | 22,64 | -1,22% | 25.106,00 |