23,195€
-2,62%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,80 | 23,84 | 22,95 | 23,20 | -2,60% | 26.963,00 |
| 01.09.2025 | 23,98 | 24,48 | 23,77 | 23,82 | -0,46% | 91.192,00 |
| 29.08.2025 | 24,31 | 24,35 | 23,81 | 23,93 | -1,52% | 37.069,00 |
| 28.08.2025 | 24,53 | 24,81 | 24,15 | 24,30 | -0,57% | 45.425,00 |
| 27.08.2025 | 24,90 | 24,98 | 24,15 | 24,44 | -1,37% | 73.274,00 |
| 26.08.2025 | 24,60 | 25,10 | 24,36 | 24,78 | 0,00% | 159.939,00 |
| 25.08.2025 | 25,06 | 25,09 | 24,62 | 24,78 | -0,66% | 70.512,00 |
| 22.08.2025 | 24,34 | 25,10 | 24,21 | 24,95 | 2,57% | 70.892,00 |
| 21.08.2025 | 24,36 | 24,47 | 24,12 | 24,32 | -0,14% | 110.660,00 |
| 20.08.2025 | 24,10 | 24,44 | 24,01 | 24,36 | 1,27% | 60.558,00 |
| 19.08.2025 | 23,58 | 24,45 | 23,48 | 24,05 | 2,08% | 63.624,00 |
| 18.08.2025 | 23,31 | 23,61 | 23,17 | 23,56 | 1,29% | 3.898,00 |
| 16.08.2025 | 23,68 | 23,68 | 23,08 | 23,26 | -0,60% | 7.304,00 |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.08.2025 | 23,62 | 23,93 | 23,11 | 23,40 | -0,38% | 13.228,00 |
| 13.08.2025 | 23,33 | 23,79 | 23,11 | 23,49 | 1,82% | 24.672,00 |
| 12.08.2025 | 22,94 | 23,20 | 22,60 | 23,07 | -1,11% | 5.805,00 |
| 11.08.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -0,13% | - |
| 08.08.2025 | 23,14 | 23,47 | 22,99 | 23,36 | 1,08% | 9.386,00 |
| 07.08.2025 | 23,25 | 23,55 | 22,87 | 23,11 | -0,69% | 29.691,00 |
| 06.08.2025 | 27,03 | 27,03 | 22,61 | 23,27 | -13,69% | 89.924,00 |
| 05.08.2025 | 25,76 | 27,20 | 25,06 | 26,96 | 4,46% | 5.842,00 |
| 04.08.2025 | 25,21 | 25,81 | 25,09 | 25,81 | 3,16% | 5.919,00 |
| 01.08.2025 | 25,63 | 25,65 | 24,96 | 25,02 | -2,27% | 8.687,00 |
| 31.07.2025 | 26,83 | 27,07 | 25,60 | 25,60 | -4,33% | 5.737,00 |
| 30.07.2025 | 26,85 | 27,19 | 26,68 | 26,76 | -0,22% | 712,00 |
| 29.07.2025 | 26,86 | 27,12 | 26,67 | 26,82 | 0,15% | 922,00 |
| 28.07.2025 | 27,64 | 27,68 | 26,67 | 26,78 | -1,47% | 4.113,00 |
| 25.07.2025 | 27,39 | 27,39 | 26,81 | 27,18 | -0,55% | 8.182,00 |
| 24.07.2025 | 27,63 | 27,74 | 27,08 | 27,33 | -1,05% | 8.311,00 |
| 23.07.2025 | 27,88 | 28,34 | 27,33 | 27,62 | 0,11% | 10.663,00 |
| 22.07.2025 | 27,50 | 27,62 | 27,26 | 27,59 | 0,40% | 6.213,00 |
| 21.07.2025 | 27,72 | 28,16 | 27,24 | 27,48 | -0,87% | 1.474,00 |
| 18.07.2025 | 27,75 | 28,10 | 27,63 | 27,72 | 0,33% | 1.359,00 |
| 17.07.2025 | 27,77 | 27,82 | 27,37 | 27,63 | 0,18% | 4.784,00 |
| 16.07.2025 | 27,46 | 28,13 | 27,33 | 27,58 | 0,62% | 4.269,00 |
| 15.07.2025 | 27,38 | 27,83 | 27,28 | 27,41 | 0,96% | 9.280,00 |
| 14.07.2025 | 28,57 | 28,57 | 26,96 | 27,15 | -5,14% | 13.337,00 |
| 11.07.2025 | 28,91 | 28,91 | 28,52 | 28,62 | -0,97% | 1.428,00 |
| 10.07.2025 | 28,86 | 29,13 | 28,69 | 28,90 | 0,00% | 3.340,00 |
| 09.07.2025 | 28,34 | 28,97 | 28,13 | 28,90 | 1,90% | 6.271,00 |
| 08.07.2025 | 28,10 | 28,41 | 27,67 | 28,36 | 1,14% | 6.204,00 |
| 07.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,18% | - |
| 04.07.2025 | 28,24 | 28,25 | 27,60 | 27,99 | -0,67% | 3.005,00 |
| 03.07.2025 | 28,49 | 28,58 | 28,03 | 28,18 | -0,98% | 6.666,00 |
| 02.07.2025 | 29,31 | 29,56 | 28,01 | 28,46 | -2,37% | 9.134,00 |
| 01.07.2025 | 28,12 | 29,24 | 27,93 | 29,15 | 3,48% | 13.064,00 |
| 30.06.2025 | 27,68 | 28,51 | 27,37 | 28,17 | 4,80% | 34.781,00 |
| 27.06.2025 | 27,23 | 27,31 | 26,60 | 26,88 | -0,99% | 8.780,00 |
| 26.06.2025 | 26,90 | 27,34 | 26,71 | 27,15 | 1,19% | 1.857,00 |
| 25.06.2025 | 27,12 | 27,12 | 26,47 | 26,83 | -0,70% | 5.759,00 |
| 24.06.2025 | 26,84 | 27,12 | 26,68 | 27,02 | 2,54% | 10.667,00 |
| 23.06.2025 | 26,32 | 26,50 | 26,05 | 26,35 | -0,68% | 7.320,00 |
| 20.06.2025 | 26,71 | 27,03 | 26,46 | 26,53 | -0,52% | 8.575,00 |
| 19.06.2025 | 27,41 | 27,62 | 26,34 | 26,67 | -3,37% | 14.190,00 |
| 18.06.2025 | 27,97 | 28,14 | 27,52 | 27,60 | -0,86% | 8.581,00 |
| 17.06.2025 | 28,47 | 28,65 | 27,84 | 27,84 | -2,59% | 12.143,00 |
| 16.06.2025 | 28,35 | 28,78 | 28,34 | 28,58 | 1,28% | 5.886,00 |
| 13.06.2025 | 28,33 | 28,59 | 27,73 | 28,22 | -1,91% | 12.762,00 |
| 12.06.2025 | 29,42 | 29,54 | 28,62 | 28,77 | -2,61% | 8.064,00 |
| 11.06.2025 | 29,44 | 29,77 | 28,86 | 29,54 | 0,14% | 6.391,00 |
| 10.06.2025 | 30,21 | 30,24 | 29,44 | 29,50 | -1,96% | 8.540,00 |
| 09.06.2025 | 30,22 | 30,76 | 30,03 | 30,09 | -0,50% | 4.566,00 |
| 06.06.2025 | 30,66 | 30,92 | 30,12 | 30,24 | -0,53% | 1.040,00 |
| 05.06.2025 | 30,75 | 30,92 | 30,31 | 30,40 | -1,62% | 5.288,00 |
| 04.06.2025 | 31,36 | 31,47 | 30,73 | 30,90 | -1,09% | 8.689,00 |
| 03.06.2025 | 32,46 | 32,46 | 31,04 | 31,24 | -3,04% | 17.550,00 |
| 02.06.2025 | 31,71 | 32,31 | 31,19 | 32,22 | 3,04% | 13.604,00 |
| 30.05.2025 | 30,97 | 31,79 | 30,80 | 31,27 | 1,13% | 7.940,00 |
| 29.05.2025 | 31,81 | 31,94 | 30,58 | 30,92 | -2,03% | 27.483,00 |
| 28.05.2025 | 32,52 | 32,61 | 31,41 | 31,56 | -2,35% | 9.038,00 |
| 27.05.2025 | 31,04 | 32,58 | 30,95 | 32,32 | 4,02% | 17.408,00 |
| 26.05.2025 | 30,64 | 31,16 | 30,49 | 31,07 | 2,61% | 12.421,00 |
| 23.05.2025 | 30,46 | 30,60 | 29,64 | 30,28 | -0,72% | 5.971,00 |
| 22.05.2025 | 29,89 | 30,64 | 29,66 | 30,50 | 2,45% | 8.580,00 |
| 21.05.2025 | 30,65 | 30,65 | 29,63 | 29,77 | -2,93% | 5.201,00 |
| 20.05.2025 | 31,12 | 31,24 | 30,35 | 30,67 | -1,41% | 8.544,00 |
| 19.05.2025 | 31,02 | 31,39 | 30,74 | 31,11 | -0,22% | 5.425,00 |
| 16.05.2025 | 31,30 | 31,43 | 30,80 | 31,18 | -0,10% | 5.167,00 |
| 15.05.2025 | 31,52 | 31,54 | 31,13 | 31,21 | -1,14% | 4.130,00 |
| 14.05.2025 | 32,21 | 32,27 | 31,31 | 31,57 | -2,05% | 14.407,00 |
| 13.05.2025 | 31,59 | 32,47 | 31,56 | 32,23 | 1,86% | 4.639,00 |
| 12.05.2025 | 31,83 | 32,43 | 31,08 | 31,64 | 0,13% | 9.417,00 |
| 09.05.2025 | 31,41 | 31,78 | 31,01 | 31,60 | 0,77% | 12.736,00 |
| 08.05.2025 | 30,23 | 31,60 | 30,16 | 31,36 | 3,74% | 21.744,00 |
| 07.05.2025 | 31,28 | 31,50 | 29,99 | 30,23 | -2,86% | 21.362,00 |
| 06.05.2025 | 32,85 | 33,73 | 30,98 | 31,12 | -3,59% | 9.094,00 |
| 05.05.2025 | 32,85 | 33,13 | 31,88 | 32,28 | -1,19% | 10.376,00 |
| 02.05.2025 | 32,37 | 32,90 | 31,96 | 32,67 | 1,40% | 21.878,00 |
| 30.04.2025 | 32,58 | 32,95 | 31,68 | 32,22 | -4,56% | 12.680,00 |
| 29.04.2025 | 34,02 | 34,46 | 33,53 | 33,76 | -0,44% | 328,00 |
| 28.04.2025 | 34,48 | 34,75 | 33,85 | 33,91 | -1,88% | 3.396,00 |
| 25.04.2025 | 35,61 | 35,62 | 33,91 | 34,56 | -2,51% | 26.661,00 |
| 24.04.2025 | 35,77 | 35,82 | 34,93 | 35,45 | -0,62% | 25.810,00 |
| 23.04.2025 | 35,92 | 36,52 | 35,53 | 35,67 | 0,39% | 10.770,00 |
| 22.04.2025 | 34,00 | 35,57 | 33,81 | 35,53 | 4,04% | 4.166,00 |
| 17.04.2025 | 33,85 | 34,39 | 33,65 | 34,15 | 1,91% | 3.683,00 |
| 16.04.2025 | 33,61 | 33,84 | 33,09 | 33,51 | -1,12% | 921,00 |
| 15.04.2025 | 33,27 | 34,43 | 33,27 | 33,89 | 1,89% | 1.929,00 |
| 14.04.2025 | 32,36 | 33,65 | 32,00 | 33,26 | 3,32% | 6.084,00 |