25,705€
2,82%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 25,21 | 25,91 | 25,03 | 25,71 | 2,82% | 34.712,00 |
| 16.10.2026 | 24,71 | 25,49 | 24,71 | 25,00 | 0,40% | 28.836,00 |
| 15.10.2026 | 24,90 | 24,91 | 24,87 | 24,90 | 3,88% | 1.410,00 |
| 14.10.2026 | 24,38 | 24,49 | 23,78 | 23,97 | -2,16% | 26.074,00 |
| 13.10.2026 | 24,17 | 24,73 | 24,16 | 24,50 | 1,55% | 23.384,00 |
| 12.10.2026 | 24,01 | 24,32 | 23,78 | 24,13 | 1,22% | 28.730,00 |
| 09.10.2026 | 22,92 | 24,06 | 22,91 | 23,84 | 4,13% | 94.127,00 |
| 08.10.2026 | 22,37 | 22,95 | 22,34 | 22,89 | 1,42% | 56.979,00 |
| 07.10.2026 | 22,28 | 22,94 | 22,24 | 22,57 | 0,96% | 28.924,00 |
| 06.10.2026 | 22,25 | 22,52 | 22,10 | 22,36 | 0,40% | 32.325,00 |
| 05.10.2026 | 22,22 | 22,40 | 22,04 | 22,27 | -0,11% | 38.443,00 |
| 02.10.2026 | 22,25 | 22,54 | 22,13 | 22,29 | 0,09% | 38.941,00 |
| 01.10.2026 | 22,65 | 22,68 | 22,09 | 22,27 | -1,87% | 21.918,00 |
| 30.09.2026 | 21,89 | 22,75 | 21,48 | 22,70 | 3,65% | 57.165,00 |
| 29.09.2026 | 21,91 | 22,00 | 21,57 | 21,90 | -0,23% | 28.458,00 |
| 28.09.2026 | 22,06 | 22,25 | 21,63 | 21,95 | -0,63% | 40.783,00 |
| 25.09.2026 | 22,29 | 22,39 | 21,89 | 22,09 | -0,63% | 65.582,00 |
| 24.09.2026 | 22,21 | 22,76 | 22,12 | 22,23 | -0,45% | 50.318,00 |
| 23.09.2026 | 22,55 | 22,57 | 21,86 | 22,33 | -0,62% | 48.716,00 |
| 22.09.2026 | 21,63 | 22,69 | 21,61 | 22,47 | 4,00% | 87.544,00 |
| 21.09.2026 | 21,60 | 21,69 | 21,43 | 21,60 | 0,23% | 23.886,00 |
| 18.09.2026 | 21,82 | 21,86 | 21,31 | 21,55 | -1,17% | 49.564,00 |
| 17.09.2026 | 21,61 | 21,95 | 21,56 | 21,81 | 1,58% | 48.750,00 |
| 16.09.2026 | 21,85 | 21,92 | 21,31 | 21,47 | -1,78% | 49.046,00 |
| 15.09.2026 | 22,55 | 22,69 | 21,75 | 21,86 | -3,36% | 36.135,00 |
| 14.09.2026 | 22,22 | 22,79 | 22,11 | 22,62 | 1,34% | 21.745,00 |
| 11.09.2026 | 22,33 | 22,41 | 22,01 | 22,32 | 0,13% | 28.848,00 |
| 10.09.2026 | 23,12 | 23,12 | 22,22 | 22,29 | -2,88% | 79.009,00 |
| 09.09.2026 | 23,21 | 23,34 | 22,92 | 22,95 | -1,69% | 63.921,00 |
| 08.09.2026 | 23,46 | 23,98 | 23,27 | 23,34 | -0,87% | 49.962,00 |
| 07.09.2026 | 23,37 | 23,89 | 23,12 | 23,55 | 0,13% | 33.900,00 |
| 04.09.2026 | 22,97 | 23,69 | 22,73 | 23,52 | 2,84% | 58.561,00 |
| 03.09.2026 | 23,11 | 23,23 | 22,66 | 22,87 | -0,93% | 54.821,00 |
| 02.09.2026 | 24,13 | 24,17 | 22,92 | 23,08 | -4,39% | 87.460,00 |
| 01.09.2026 | 24,32 | 24,89 | 24,03 | 24,14 | -1,79% | 42.652,00 |
| 31.08.2026 | 24,15 | 24,85 | 24,03 | 24,58 | 2,16% | 46.577,00 |
| 28.08.2026 | 23,94 | 24,24 | 23,84 | 24,06 | 0,21% | 42.581,00 |
| 27.08.2026 | 23,25 | 24,02 | 23,08 | 24,01 | 3,38% | 82.098,00 |
| 26.08.2026 | 23,53 | 23,56 | 23,09 | 23,23 | -1,04% | 53.498,00 |
| 25.08.2026 | 22,94 | 23,73 | 22,84 | 23,47 | 2,53% | 66.101,00 |
| 24.08.2026 | 22,82 | 23,04 | 22,68 | 22,89 | 0,09% | 23.649,00 |
| 21.08.2026 | 22,60 | 23,10 | 22,45 | 22,87 | 1,69% | 76.638,00 |
| 20.08.2026 | 22,38 | 22,64 | 22,31 | 22,49 | -0,77% | 13.954,00 |
| 19.08.2026 | 22,73 | 22,73 | 22,25 | 22,67 | 7,57% | 79.618,00 |
| 05.05.2026 | 20,93 | 21,41 | 20,81 | 21,07 | 0,74% | 56.664,00 |
| 04.05.2026 | 21,14 | 21,42 | 20,79 | 20,92 | -0,62% | 56.686,00 |
| 30.04.2026 | 20,98 | 21,26 | 20,74 | 21,05 | -0,50% | 27.500,00 |
| 29.04.2026 | 21,20 | 21,52 | 20,96 | 21,15 | -0,38% | 29.196,00 |
| 28.04.2026 | 21,86 | 21,91 | 21,00 | 21,23 | -3,02% | 49.412,00 |
| 27.04.2026 | 22,10 | 22,43 | 21,75 | 21,89 | -1,08% | 21.501,00 |
| 24.04.2026 | 21,97 | 22,26 | 21,72 | 22,13 | 1,30% | 30.260,00 |
| 23.04.2026 | 22,48 | 22,74 | 21,69 | 21,85 | -3,40% | 22.729,00 |
| 22.04.2026 | 23,23 | 23,23 | 22,45 | 22,62 | -1,52% | 23.008,00 |
| 21.04.2026 | 23,46 | 23,74 | 22,96 | 22,97 | -1,80% | 25.449,00 |
| 20.04.2026 | 23,00 | 23,48 | 22,88 | 23,39 | 0,11% | 31.602,00 |
| 17.04.2026 | 23,37 | 23,95 | 22,95 | 23,36 | 0,67% | 51.107,00 |
| 16.04.2026 | 22,65 | 23,64 | 22,60 | 23,21 | 2,95% | 43.716,00 |
| 15.04.2026 | 22,13 | 22,69 | 22,04 | 22,54 | 1,78% | 41.896,00 |
| 14.04.2026 | 22,18 | 22,40 | 21,90 | 22,15 | -0,25% | 47.534,00 |
| 13.04.2026 | 21,61 | 22,26 | 21,46 | 22,20 | 1,44% | 27.621,00 |
| 10.04.2026 | 22,32 | 22,56 | 21,85 | 21,89 | -1,77% | 17.796,00 |
| 09.04.2026 | 21,70 | 22,41 | 21,55 | 22,28 | 2,81% | 24.429,00 |
| 08.04.2026 | 21,44 | 22,38 | 21,44 | 21,67 | 4,58% | 105.087,00 |
| 07.04.2026 | 20,91 | 21,27 | 20,29 | 20,72 | -1,36% | 53.621,00 |
| 02.04.2026 | 20,86 | 21,33 | 20,63 | 21,01 | -0,66% | 26.548,00 |
| 01.04.2026 | 20,94 | 21,31 | 20,68 | 21,15 | 1,76% | 58.589,00 |
| 31.03.2026 | 20,31 | 20,84 | 20,25 | 20,78 | 2,72% | 35.616,00 |
| 30.03.2026 | 20,09 | 20,30 | 19,59 | 20,23 | 0,75% | 80.296,00 |
| 27.03.2026 | 20,69 | 20,77 | 20,08 | 20,08 | -2,43% | 37.480,00 |
| 26.03.2026 | 21,35 | 21,48 | 20,47 | 20,58 | -3,97% | 56.517,00 |
| 25.03.2026 | 21,69 | 22,10 | 21,14 | 21,43 | -0,56% | 63.946,00 |
| 24.03.2026 | 21,21 | 21,80 | 21,20 | 21,55 | 0,89% | 30.732,00 |
| 23.03.2026 | 21,40 | 22,55 | 21,11 | 21,36 | -1,77% | 57.483,00 |
| 20.03.2026 | 22,89 | 23,04 | 21,51 | 21,75 | -4,33% | 43.005,00 |
| 19.03.2026 | 23,00 | 23,16 | 22,37 | 22,73 | -2,38% | 49.712,00 |
| 18.03.2026 | 24,03 | 24,16 | 23,06 | 23,29 | -2,27% | 34.338,00 |
| 17.03.2026 | 23,58 | 24,26 | 23,53 | 23,83 | 0,29% | 49.136,00 |
| 16.03.2026 | 23,80 | 23,86 | 22,68 | 23,76 | 1,32% | 61.880,00 |
| 13.03.2026 | 22,35 | 24,20 | 21,68 | 23,45 | 5,87% | 251.975,00 |
| 12.03.2026 | 21,82 | 22,88 | 20,70 | 22,15 | 8,87% | 173.713,00 |
| 11.03.2026 | 20,31 | 20,53 | 20,02 | 20,34 | 0,07% | 37.768,00 |
| 10.03.2026 | 20,23 | 20,62 | 20,07 | 20,33 | 0,69% | 39.799,00 |
| 09.03.2026 | 19,76 | 20,39 | 19,52 | 20,19 | -0,91% | 47.353,00 |
| 06.03.2026 | 20,62 | 20,76 | 20,24 | 20,37 | 0,07% | 35.865,00 |
| 05.03.2026 | 19,69 | 20,65 | 19,40 | 20,36 | 3,36% | 71.518,00 |
| 04.03.2026 | 19,24 | 19,71 | 19,13 | 19,69 | 2,01% | 44.346,00 |
| 03.03.2026 | 19,66 | 19,89 | 18,79 | 19,31 | -3,35% | 72.116,00 |
| 02.03.2026 | 20,08 | 20,24 | 19,55 | 19,98 | -3,34% | 86.480,00 |
| 27.02.2026 | 20,69 | 20,88 | 20,32 | 20,67 | -0,60% | 53.940,00 |
| 26.02.2026 | 20,42 | 21,03 | 20,42 | 20,79 | 1,64% | 46.915,00 |
| 25.02.2026 | 20,55 | 20,59 | 20,21 | 20,46 | -0,24% | 18.667,00 |
| 24.02.2026 | 20,32 | 20,74 | 20,05 | 20,51 | 1,28% | 54.088,00 |
| 23.02.2026 | 20,55 | 20,70 | 20,03 | 20,25 | -2,72% | 58.931,00 |
| 20.02.2026 | 21,07 | 21,11 | 20,65 | 20,81 | -1,00% | 153.755,00 |
| 19.02.2026 | 21,08 | 21,53 | 20,98 | 21,02 | -0,61% | 59.278,00 |
| 18.02.2026 | 21,63 | 21,63 | 20,78 | 21,15 | -2,06% | 105.783,00 |
| 17.02.2026 | 20,92 | 21,74 | 20,89 | 21,60 | 2,25% | 56.970,00 |
| 16.02.2026 | 20,77 | 21,37 | 20,64 | 21,12 | 2,42% | 68.296,00 |
| 13.02.2026 | 20,66 | 21,01 | 20,35 | 20,62 | -0,39% | 50.096,00 |
| 12.02.2026 | 21,61 | 21,74 | 20,62 | 20,70 | -2,04% | 86.309,00 |