11,050€
2,31%
Echtzeit-Aktienkurs Zalando SE (ADRs)
Bid:
Ask:
Aktienkurse zur Zalando SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,45 | 10,75 | 10,30 | 10,55 | 0,48% | - |
| 04.05.2026 | 10,65 | 10,75 | 10,30 | 10,50 | -0,47% | - |
| 30.04.2026 | 10,50 | 10,65 | 10,30 | 10,55 | 0,00% | - |
| 29.04.2026 | 10,65 | 10,80 | 10,40 | 10,55 | -0,94% | - |
| 28.04.2026 | 10,90 | 11,00 | 10,40 | 10,65 | -2,29% | - |
| 27.04.2026 | 11,05 | 11,25 | 10,80 | 10,90 | -1,36% | - |
| 24.04.2026 | 11,05 | 11,15 | 10,85 | 11,05 | 0,91% | 2.204,00 |
| 23.04.2026 | 11,25 | 11,35 | 10,75 | 10,95 | -3,52% | - |
| 22.04.2026 | 11,70 | 11,70 | 11,20 | 11,35 | -0,87% | 330,00 |
| 21.04.2026 | 11,70 | 11,85 | 11,40 | 11,45 | -1,72% | - |
| 20.04.2026 | 11,50 | 11,75 | 11,45 | 11,65 | 0,00% | 2.395,00 |
| 17.04.2026 | 11,70 | 11,95 | 11,45 | 11,65 | 0,00% | - |
| 16.04.2026 | 11,30 | 11,85 | 11,30 | 11,65 | 3,56% | 4.626,00 |
| 15.04.2026 | 11,05 | 11,30 | 11,05 | 11,25 | 1,81% | - |
| 14.04.2026 | 11,15 | 11,15 | 10,95 | 11,05 | -0,90% | 51,00 |
| 13.04.2026 | 10,80 | 11,15 | 10,70 | 11,15 | 1,36% | - |
| 10.04.2026 | 11,15 | 11,25 | 10,85 | 11,00 | -1,35% | - |
| 09.04.2026 | 10,85 | 11,25 | 10,75 | 11,15 | 3,24% | - |
| 08.04.2026 | 10,80 | 11,15 | 10,75 | 10,80 | 3,85% | 14,00 |
| 07.04.2026 | 10,45 | 10,65 | 10,08 | 10,40 | -1,42% | - |
| 02.04.2026 | 10,45 | 10,65 | 10,30 | 10,55 | 0,00% | - |
| 01.04.2026 | 10,55 | 10,70 | 10,30 | 10,55 | 1,93% | - |
| 31.03.2026 | 10,13 | 10,50 | 10,10 | 10,35 | 1,97% | - |
| 30.03.2026 | 10,08 | 10,15 | 9,75 | 10,15 | 0,74% | - |
| 27.03.2026 | 10,40 | 10,40 | 9,98 | 10,08 | -2,18% | - |
| 26.03.2026 | 10,65 | 10,75 | 10,18 | 10,30 | -4,19% | - |
| 25.03.2026 | 10,80 | 11,10 | 10,55 | 10,75 | 0,00% | - |
| 24.03.2026 | 10,70 | 10,85 | 10,55 | 10,75 | 0,00% | 1.877,00 |
| 23.03.2026 | 10,65 | 11,30 | 10,40 | 10,75 | -0,92% | - |
| 20.03.2026 | 11,45 | 11,55 | 10,70 | 10,85 | -4,41% | - |
| 19.03.2026 | 11,45 | 11,55 | 11,10 | 11,35 | -2,58% | - |
| 18.03.2026 | 12,05 | 12,05 | 11,50 | 11,65 | -2,51% | 72,00 |
| 17.03.2026 | 11,85 | 12,15 | 11,75 | 11,95 | 0,42% | - |
| 16.03.2026 | 12,00 | 12,00 | 11,35 | 11,90 | 1,71% | 3.756,00 |
| 13.03.2026 | 11,15 | 12,05 | 10,85 | 11,70 | 5,88% | - |
| 12.03.2026 | 11,00 | 11,45 | 10,35 | 11,05 | 8,33% | 14.898,00 |
| 11.03.2026 | 10,18 | 10,25 | 9,95 | 10,20 | 0,49% | - |
| 10.03.2026 | 10,10 | 10,30 | 10,00 | 10,15 | 0,25% | - |
| 09.03.2026 | 9,83 | 10,20 | 9,73 | 10,13 | -0,25% | - |
| 06.03.2026 | 10,30 | 10,35 | 10,05 | 10,15 | 0,50% | 1.020,00 |
| 05.03.2026 | 9,85 | 10,30 | 9,70 | 10,10 | 2,28% | - |
| 04.03.2026 | 9,65 | 9,88 | 9,55 | 9,88 | 2,07% | 1.428,00 |
| 03.03.2026 | 9,83 | 9,95 | 9,35 | 9,68 | -3,49% | - |
| 02.03.2026 | 10,03 | 10,15 | 9,73 | 10,03 | -3,14% | 725,00 |
| 27.02.2026 | 10,35 | 10,40 | 10,10 | 10,35 | 0,00% | - |
| 26.02.2026 | 10,20 | 10,50 | 10,20 | 10,35 | 1,47% | - |
| 25.02.2026 | 10,30 | 10,30 | 10,08 | 10,20 | -0,97% | 700,00 |
| 24.02.2026 | 10,15 | 10,30 | 10,05 | 10,30 | 2,23% | 3.250,00 |
| 23.02.2026 | 10,23 | 10,35 | 9,98 | 10,08 | -3,59% | - |
| 20.02.2026 | 10,50 | 10,50 | 10,30 | 10,45 | -1,42% | 1.162,00 |
| 19.02.2026 | 10,60 | 10,75 | 10,45 | 10,60 | 0,47% | - |
| 18.02.2026 | 10,80 | 10,90 | 10,35 | 10,55 | -2,31% | 12.700,00 |
| 17.02.2026 | 10,45 | 10,85 | 10,40 | 10,80 | 1,89% | - |
| 16.02.2026 | 10,40 | 10,65 | 10,35 | 10,60 | 2,42% | - |
| 13.02.2026 | 10,30 | 10,55 | 10,10 | 10,35 | -0,48% | - |
| 12.02.2026 | 10,90 | 10,90 | 10,25 | 10,40 | -1,89% | 85,00 |
| 11.02.2026 | 11,25 | 11,25 | 10,40 | 10,60 | -4,93% | 4.549,00 |
| 10.02.2026 | 10,75 | 11,30 | 10,75 | 11,15 | 3,72% | - |
| 09.02.2026 | 10,75 | 10,85 | 10,50 | 10,75 | 0,00% | - |
| 06.02.2026 | 10,80 | 10,90 | 10,55 | 10,75 | 0,00% | - |
| 05.02.2026 | 10,90 | 11,05 | 10,70 | 10,75 | -0,92% | - |
| 04.02.2026 | 10,85 | 11,05 | 10,55 | 10,85 | 0,93% | 1.520,00 |
| 03.02.2026 | 12,20 | 12,30 | 10,45 | 10,75 | -12,24% | 6.030,00 |
| 02.02.2026 | 12,10 | 12,30 | 12,00 | 12,25 | 0,82% | 135,00 |
| 30.01.2026 | 12,20 | 12,30 | 11,95 | 12,15 | -0,82% | 13.200,00 |
| 29.01.2026 | 12,10 | 12,45 | 12,05 | 12,25 | 1,24% | - |
| 28.01.2026 | 12,05 | 12,15 | 11,90 | 12,10 | 0,41% | 1.200,00 |
| 27.01.2026 | 11,95 | 12,05 | 11,70 | 12,05 | 1,69% | 250,00 |
| 26.01.2026 | 12,00 | 12,10 | 11,65 | 11,85 | -1,25% | - |
| 23.01.2026 | 12,45 | 12,50 | 11,80 | 12,00 | -4,38% | - |
| 22.01.2026 | 12,50 | 12,60 | 12,25 | 12,55 | 0,80% | - |
| 21.01.2026 | 12,35 | 12,45 | 12,05 | 12,45 | 1,22% | - |
| 20.01.2026 | 12,65 | 12,65 | 12,10 | 12,30 | -3,91% | 12,00 |
| 19.01.2026 | 12,55 | 12,90 | 12,45 | 12,80 | 0,00% | 456,00 |
| 16.01.2026 | 12,60 | 13,00 | 12,40 | 12,80 | 1,59% | 1.300,00 |
| 15.01.2026 | 12,95 | 12,95 | 12,55 | 12,60 | -1,95% | - |
| 14.01.2026 | 13,15 | 13,30 | 12,60 | 12,85 | -2,28% | - |
| 13.01.2026 | 12,90 | 13,45 | 12,80 | 13,15 | 4,37% | 81,00 |
| 12.01.2026 | 12,40 | 12,85 | 12,40 | 12,60 | 1,20% | - |
| 09.01.2026 | 12,45 | 12,85 | 12,30 | 12,45 | -0,80% | 2.373,00 |
| 08.01.2026 | 12,75 | 12,95 | 12,20 | 12,55 | -1,95% | 210,00 |
| 07.01.2026 | 12,25 | 12,85 | 12,05 | 12,80 | 4,07% | - |
| 06.01.2026 | 12,35 | 12,50 | 12,00 | 12,30 | 0,41% | - |
| 05.01.2026 | 12,35 | 12,45 | 11,95 | 12,25 | -0,41% | 3.304,00 |
| 02.01.2026 | 12,70 | 12,85 | 12,20 | 12,30 | -2,77% | - |
| 30.12.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 29.12.2025 | 12,55 | 12,70 | 12,45 | 12,65 | 1,61% | 1.200,00 |
| 23.12.2025 | 12,65 | 12,85 | 12,40 | 12,45 | -1,58% | - |
| 22.12.2025 | 12,45 | 12,65 | 12,40 | 12,65 | 1,61% | - |
| 19.12.2025 | 12,75 | 12,95 | 12,40 | 12,45 | -2,35% | 36,00 |
| 18.12.2025 | 12,65 | 12,95 | 12,65 | 12,75 | 0,79% | 1.652,00 |
| 17.12.2025 | 12,35 | 12,70 | 12,15 | 12,65 | 3,27% | - |
| 16.12.2025 | 11,70 | 12,35 | 11,65 | 12,25 | 4,26% | - |
| 15.12.2025 | 11,55 | 11,85 | 11,50 | 11,75 | 1,73% | 150,00 |
| 12.12.2025 | 11,65 | 11,75 | 11,40 | 11,55 | -0,86% | - |
| 11.12.2025 | 11,55 | 11,85 | 11,50 | 11,65 | 0,43% | - |
| 10.12.2025 | 11,75 | 11,75 | 11,50 | 11,60 | -0,43% | - |
| 09.12.2025 | 11,55 | 11,70 | 11,40 | 11,65 | 0,00% | - |
| 08.12.2025 | 11,90 | 12,05 | 11,50 | 11,65 | -2,10% | 112,00 |
| 05.12.2025 | 11,80 | 12,15 | 11,70 | 11,90 | 1,28% | - |