20,035€
-0,91%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 22,47 | 22,47 | 20,95 | 21,13 | -5,52% | 120.083,00 |
| 10.02.2026 | 21,52 | 22,72 | 21,42 | 22,37 | 4,29% | 108.424,00 |
| 09.02.2026 | 21,50 | 21,68 | 21,06 | 21,45 | -0,05% | 49.040,00 |
| 06.02.2026 | 21,61 | 21,80 | 21,03 | 21,46 | -0,53% | 52.557,00 |
| 05.02.2026 | 21,85 | 22,16 | 21,43 | 21,57 | -0,64% | 67.094,00 |
| 04.02.2026 | 21,55 | 22,17 | 21,15 | 21,71 | 1,21% | 149.876,00 |
| 03.02.2026 | 24,52 | 24,55 | 20,88 | 21,45 | -12,27% | 448.601,00 |
| 02.02.2026 | 24,12 | 24,78 | 24,08 | 24,45 | 0,56% | 22.863,00 |
| 30.01.2026 | 24,44 | 24,57 | 23,97 | 24,32 | -0,55% | 18.517,00 |
| 29.01.2026 | 24,06 | 24,92 | 24,03 | 24,45 | 1,43% | 60.717,00 |
| 28.01.2026 | 24,09 | 24,26 | 23,79 | 24,11 | 0,27% | 34.652,00 |
| 27.01.2026 | 23,75 | 24,08 | 23,54 | 24,04 | 1,80% | 21.984,00 |
| 26.01.2026 | 24,00 | 24,11 | 23,40 | 23,62 | -1,58% | 41.284,00 |
| 23.01.2026 | 24,85 | 24,93 | 23,72 | 24,00 | -4,21% | 59.934,00 |
| 22.01.2026 | 25,02 | 25,17 | 24,58 | 25,05 | 0,38% | 47.140,00 |
| 21.01.2026 | 24,57 | 25,02 | 24,16 | 24,96 | 1,50% | 38.709,00 |
| 20.01.2026 | 25,33 | 25,39 | 24,36 | 24,59 | -4,04% | 45.857,00 |
| 19.01.2026 | 25,20 | 25,63 | 24,83 | 25,62 | 0,51% | 44.359,00 |
| 16.01.2026 | 25,26 | 26,15 | 24,83 | 25,49 | 0,85% | 60.751,00 |
| 15.01.2026 | 25,69 | 25,96 | 25,25 | 25,28 | -1,52% | 35.327,00 |
| 14.01.2026 | 26,38 | 26,51 | 25,28 | 25,67 | -2,77% | 48.045,00 |
| 13.01.2026 | 25,81 | 26,81 | 25,70 | 26,40 | 4,47% | 135.989,00 |
| 12.01.2026 | 24,85 | 25,77 | 24,85 | 25,27 | 1,30% | 70.601,00 |
| 09.01.2026 | 24,99 | 25,73 | 24,66 | 24,94 | -0,24% | 57.881,00 |
| 08.01.2026 | 25,37 | 25,86 | 24,43 | 25,00 | -1,98% | 96.501,00 |
| 07.01.2026 | 24,56 | 25,64 | 24,19 | 25,51 | 4,08% | 89.288,00 |
| 06.01.2026 | 24,55 | 24,96 | 24,04 | 24,51 | -0,37% | 37.629,00 |
| 05.01.2026 | 24,81 | 24,83 | 23,81 | 24,60 | -0,40% | 69.515,00 |
| 02.01.2026 | 25,30 | 25,74 | 24,57 | 24,70 | -2,20% | 57.116,00 |
| 30.12.2025 | 25,19 | 25,28 | 25,07 | 25,25 | 0,20% | 11.610,00 |
| 29.12.2025 | 25,04 | 25,36 | 24,93 | 25,20 | 1,02% | 19.801,00 |
| 23.12.2025 | 25,22 | 25,67 | 24,84 | 24,95 | -1,34% | 15.332,00 |
| 22.12.2025 | 24,99 | 25,30 | 24,88 | 25,29 | 1,26% | 19.728,00 |
| 19.12.2025 | 25,57 | 25,87 | 24,83 | 24,97 | -2,33% | 52.240,00 |
| 18.12.2025 | 25,31 | 25,91 | 25,31 | 25,57 | 1,11% | 82.285,00 |
| 17.12.2025 | 24,62 | 25,53 | 24,32 | 25,29 | 2,85% | 42.811,00 |
| 16.12.2025 | 23,40 | 24,75 | 23,34 | 24,59 | 4,39% | 73.055,00 |
| 15.12.2025 | 23,09 | 23,69 | 23,06 | 23,55 | 1,99% | 52.051,00 |
| 12.12.2025 | 23,29 | 23,44 | 22,88 | 23,09 | -1,05% | 48.925,00 |
| 11.12.2025 | 23,25 | 23,66 | 23,06 | 23,34 | 0,17% | 22.361,00 |
| 10.12.2025 | 23,40 | 23,50 | 23,07 | 23,30 | -0,34% | 22.337,00 |
| 09.12.2025 | 23,19 | 23,41 | 22,81 | 23,38 | 0,52% | 24.267,00 |
| 08.12.2025 | 23,83 | 24,12 | 23,08 | 23,26 | -2,06% | 43.130,00 |
| 05.12.2025 | 23,69 | 24,29 | 23,44 | 23,75 | 0,66% | 28.930,00 |