24,460€
1,20%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 24,19 | 24,50 | 23,72 | 24,46 | 1,20% | 2.338,00 |
30.05.2024 | 24,12 | 24,44 | 23,94 | 24,17 | 0,46% | 393,00 |
29.05.2024 | 23,93 | 24,47 | 23,81 | 24,06 | 0,54% | 1.375,00 |
28.05.2024 | 24,21 | 24,21 | 23,77 | 23,93 | -1,16% | 3.070,00 |
27.05.2024 | 23,72 | 24,52 | 23,62 | 24,21 | 1,98% | 1.585,00 |
24.05.2024 | 22,99 | 23,87 | 22,85 | 23,74 | 3,28% | 8.276,00 |
23.05.2024 | 23,78 | 23,80 | 22,45 | 22,99 | -3,00% | 5.488,00 |
22.05.2024 | 24,11 | 24,11 | 23,58 | 23,70 | -1,72% | 2.185,00 |
21.05.2024 | 24,27 | 24,27 | 23,90 | 24,11 | -0,72% | 182,00 |
20.05.2024 | 24,39 | 24,56 | 23,74 | 24,29 | -0,41% | 2.703,00 |
17.05.2024 | 25,14 | 25,21 | 24,07 | 24,39 | -2,98% | 3.053,00 |
16.05.2024 | 25,10 | 25,67 | 25,00 | 25,14 | 0,14% | 3.174,00 |
15.05.2024 | 24,75 | 25,14 | 24,28 | 25,10 | 1,41% | 17.048,00 |
14.05.2024 | 24,79 | 24,95 | 24,29 | 24,75 | -0,14% | 7.841,00 |
13.05.2024 | 25,28 | 25,31 | 24,40 | 24,79 | -1,86% | 3.170,00 |
10.05.2024 | 24,61 | 25,71 | 24,56 | 25,26 | 2,73% | 8.142,00 |
09.05.2024 | 25,17 | 25,27 | 24,40 | 24,59 | -2,40% | 10.067,00 |
08.05.2024 | 26,48 | 26,52 | 24,92 | 25,19 | -4,87% | 7.347,00 |
07.05.2024 | 24,61 | 26,77 | 23,82 | 26,48 | 7,60% | 24.415,00 |
06.05.2024 | 23,81 | 24,83 | 23,60 | 24,61 | 3,38% | 4.832,00 |
03.05.2024 | 23,66 | 24,01 | 23,13 | 23,81 | 0,61% | 10.965,00 |
02.05.2024 | 24,49 | 25,00 | 23,11 | 23,66 | -3,23% | 8.445,00 |
30.04.2024 | 25,58 | 25,65 | 24,23 | 24,45 | -4,42% | 4.167,00 |
29.04.2024 | 25,38 | 25,80 | 25,20 | 25,58 | 1,05% | 2.821,00 |
26.04.2024 | 24,99 | 25,51 | 24,69 | 25,32 | 0,76% | 7.705,00 |
25.04.2024 | 25,30 | 25,47 | 24,81 | 25,13 | -0,61% | 5.015,00 |
24.04.2024 | 26,40 | 26,51 | 25,26 | 25,28 | -4,30% | 12.845,00 |
23.04.2024 | 26,31 | 26,57 | 26,19 | 26,42 | 0,42% | 3.661,00 |
22.04.2024 | 26,84 | 27,42 | 26,16 | 26,31 | -1,83% | 2.960,00 |
19.04.2024 | 26,61 | 26,97 | 26,36 | 26,80 | -0,02% | 4.308,00 |
18.04.2024 | 27,29 | 27,64 | 26,52 | 26,80 | -1,78% | 9.533,00 |
17.04.2024 | 26,93 | 27,44 | 26,51 | 27,29 | 1,22% | 6.412,00 |
16.04.2024 | 26,58 | 27,11 | 26,28 | 26,96 | 1,66% | 14.642,00 |
15.04.2024 | 26,28 | 27,37 | 25,91 | 26,52 | 1,49% | 19.396,00 |
12.04.2024 | 26,72 | 27,17 | 26,09 | 26,13 | -2,21% | 14.309,00 |
11.04.2024 | 26,44 | 27,09 | 25,83 | 26,72 | 1,15% | 5.370,00 |
10.04.2024 | 26,10 | 27,09 | 25,85 | 26,41 | 1,07% | 14.700,00 |
09.04.2024 | 26,05 | 26,63 | 25,75 | 26,13 | 0,33% | 13.961,00 |
08.04.2024 | 24,22 | 26,26 | 24,22 | 26,05 | 7,54% | 15.812,00 |
05.04.2024 | 25,15 | 25,20 | 24,06 | 24,22 | -3,70% | 6.009,00 |
04.04.2024 | 25,58 | 25,83 | 25,04 | 25,15 | -1,78% | 3.246,00 |
03.04.2024 | 25,67 | 25,86 | 25,20 | 25,61 | -0,23% | 2.500,00 |
02.04.2024 | 26,39 | 26,55 | 25,48 | 25,67 | -2,73% | 11.430,00 |
28.03.2024 | 26,47 | 26,81 | 26,22 | 26,39 | -0,55% | 16.518,00 |
27.03.2024 | 25,40 | 26,81 | 25,12 | 26,53 | 4,45% | 22.776,00 |
26.03.2024 | 25,27 | 25,70 | 24,75 | 25,40 | 0,53% | 8.309,00 |
25.03.2024 | 24,64 | 25,32 | 24,55 | 25,27 | 2,56% | 15.354,00 |
22.03.2024 | 24,20 | 24,80 | 23,88 | 24,64 | 1,82% | 17.736,00 |
21.03.2024 | 23,63 | 24,41 | 23,63 | 24,20 | 2,41% | 21.043,00 |
20.03.2024 | 22,98 | 23,63 | 22,65 | 23,63 | 2,83% | 17.226,00 |
19.03.2024 | 22,52 | 23,09 | 22,11 | 22,98 | 2,02% | 14.849,00 |
18.03.2024 | 22,31 | 23,11 | 22,30 | 22,52 | 1,05% | 13.275,00 |
15.03.2024 | 22,31 | 22,98 | 21,98 | 22,29 | 0,16% | 27.251,00 |
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 |