24,000€
-3,73%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 24,92 | 24,93 | 23,72 | 24,00 | -3,73% | 43.855,00 |
| 22.01.2026 | 25,00 | 25,16 | 24,59 | 24,93 | 0,04% | 31.784,00 |
| 21.01.2026 | 24,60 | 25,04 | 24,16 | 24,92 | 1,71% | 66.090,00 |
| 20.01.2026 | 25,32 | 25,37 | 24,37 | 24,50 | -3,69% | 59.636,00 |
| 19.01.2026 | 25,21 | 25,60 | 24,85 | 25,44 | -0,43% | 50.731,00 |
| 16.01.2026 | 25,25 | 26,15 | 24,83 | 25,55 | 0,87% | 49.872,00 |
| 15.01.2026 | 25,75 | 25,96 | 25,25 | 25,33 | -1,25% | 29.745,00 |
| 14.01.2026 | 26,40 | 26,51 | 25,27 | 25,65 | -2,88% | 71.123,00 |
| 13.01.2026 | 25,74 | 26,80 | 25,71 | 26,41 | 4,72% | 89.877,00 |
| 12.01.2026 | 24,86 | 25,76 | 24,85 | 25,22 | 1,08% | 55.009,00 |
| 09.01.2026 | 25,02 | 25,72 | 24,66 | 24,95 | -0,08% | 211.506,00 |
| 08.01.2026 | 25,30 | 25,84 | 24,49 | 24,97 | -1,81% | 72.861,00 |
| 07.01.2026 | 24,42 | 25,62 | 24,25 | 25,43 | 4,14% | 96.414,00 |
| 06.01.2026 | 24,51 | 24,80 | 24,05 | 24,42 | -0,41% | 10.642,00 |
| 05.01.2026 | 24,75 | 24,75 | 23,84 | 24,52 | -0,65% | 23.922,00 |
| 02.01.2026 | 25,21 | 25,74 | 24,55 | 24,68 | -2,26% | 30.821,00 |
| 30.12.2025 | 25,14 | 25,27 | 25,01 | 25,25 | 0,40% | 1.363,00 |
| 29.12.2025 | 24,93 | 25,35 | 24,93 | 25,15 | 1,00% | 32.656,00 |
| 23.12.2025 | 25,16 | 25,66 | 24,82 | 24,90 | -1,23% | 25.709,00 |
| 22.12.2025 | 24,89 | 25,34 | 24,88 | 25,21 | 0,92% | 29.167,00 |
| 19.12.2025 | 25,45 | 25,86 | 24,86 | 24,98 | -2,00% | 51.310,00 |
| 18.12.2025 | 25,22 | 25,88 | 25,19 | 25,49 | 1,11% | 10.521,00 |
| 17.12.2025 | 24,69 | 25,52 | 24,30 | 25,21 | 2,44% | 26.459,00 |
| 16.12.2025 | 23,38 | 24,67 | 23,37 | 24,61 | 4,55% | 37.862,00 |
| 15.12.2025 | 23,14 | 23,60 | 23,01 | 23,54 | 2,13% | 5.251,00 |
| 12.12.2025 | 23,25 | 23,41 | 22,87 | 23,05 | -0,73% | 12.062,00 |
| 11.12.2025 | 23,16 | 23,59 | 23,02 | 23,22 | -0,47% | 11.309,00 |
| 10.12.2025 | 23,32 | 23,35 | 23,01 | 23,33 | 0,00% | 8.632,00 |
| 09.12.2025 | 23,21 | 23,46 | 22,81 | 23,33 | 0,78% | 9.619,00 |
| 08.12.2025 | 23,80 | 24,02 | 23,05 | 23,15 | -2,32% | 30.325,00 |
| 05.12.2025 | 23,57 | 24,28 | 23,47 | 23,70 | 0,72% | 7.518,00 |
| 04.12.2025 | 23,78 | 24,11 | 23,51 | 23,53 | -0,21% | 2.304,00 |
| 03.12.2025 | 23,21 | 23,69 | 23,17 | 23,58 | 1,77% | 10.818,00 |
| 02.12.2025 | 23,43 | 23,54 | 23,03 | 23,17 | -1,28% | 6.361,00 |
| 01.12.2025 | 23,18 | 23,60 | 22,71 | 23,47 | 1,12% | 12.545,00 |
| 28.11.2025 | 23,10 | 23,28 | 23,01 | 23,21 | 0,43% | 14.953,00 |
| 27.11.2025 | 22,84 | 23,20 | 22,83 | 23,11 | 0,83% | 2.231,00 |
| 26.11.2025 | 22,49 | 23,01 | 22,48 | 22,92 | 2,00% | 30.811,00 |
| 25.11.2025 | 22,15 | 22,49 | 21,75 | 22,47 | 1,44% | 35.912,00 |
| 24.11.2025 | 22,28 | 22,37 | 22,00 | 22,15 | 0,18% | 10.133,00 |
| 21.11.2025 | 22,17 | 22,43 | 21,82 | 22,11 | 0,14% | 13.753,00 |
| 20.11.2025 | 22,90 | 23,00 | 22,08 | 22,08 | -2,73% | 10.413,00 |
| 19.11.2025 | 22,36 | 22,95 | 22,24 | 22,70 | 1,43% | 18.357,00 |
| 18.11.2025 | 21,90 | 22,46 | 21,34 | 22,38 | 1,59% | 10.848,00 |
| 17.11.2025 | 23,09 | 23,09 | 22,02 | 22,03 | -4,05% | 9.045,00 |
| 14.11.2025 | 23,64 | 23,73 | 22,86 | 22,96 | -2,88% | 14.966,00 |
| 13.11.2025 | 23,66 | 23,90 | 23,44 | 23,64 | 0,68% | 5.747,00 |
| 12.11.2025 | 23,15 | 23,66 | 22,70 | 23,48 | 2,00% | 18.181,00 |
| 11.11.2025 | 22,71 | 23,18 | 22,32 | 23,02 | 1,41% | 33.011,00 |
| 10.11.2025 | 22,80 | 22,93 | 22,36 | 22,70 | 0,40% | 42.076,00 |
| 08.11.2025 | 24,35 | 24,60 | 22,14 | 22,61 | -1,99% | 26.930,00 |
| 07.11.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -5,22% | - |
| 06.11.2025 | 23,90 | 24,95 | 23,42 | 24,34 | 4,64% | 111.790,00 |
| 05.11.2025 | 22,86 | 23,80 | 22,40 | 23,26 | 2,11% | 13.414,00 |
| 04.11.2025 | 23,51 | 23,51 | 22,69 | 22,78 | -3,64% | 21.064,00 |
| 03.11.2025 | 24,25 | 24,46 | 23,37 | 23,64 | -2,43% | 12.334,00 |
| 31.10.2025 | 24,72 | 24,74 | 24,20 | 24,23 | -1,94% | 9.167,00 |
| 30.10.2025 | 24,82 | 24,93 | 24,38 | 24,71 | -0,04% | 17.002,00 |
| 29.10.2025 | 25,86 | 26,20 | 24,31 | 24,72 | -4,41% | 38.358,00 |
| 28.10.2025 | 26,25 | 26,34 | 25,71 | 25,86 | -1,37% | 28.593,00 |
| 27.10.2025 | 26,48 | 26,54 | 25,97 | 26,22 | -0,42% | 41.291,00 |
| 24.10.2025 | 26,52 | 26,86 | 26,22 | 26,33 | -0,79% | 25.844,00 |
| 23.10.2025 | 26,34 | 26,70 | 26,24 | 26,54 | 0,80% | 4.855,00 |
| 22.10.2025 | 26,51 | 26,80 | 26,33 | 26,33 | -0,53% | 8.449,00 |
| 21.10.2025 | 26,56 | 26,75 | 26,18 | 26,47 | -0,34% | 32.104,00 |
| 20.10.2025 | 26,26 | 26,66 | 25,90 | 26,56 | 1,53% | 24.568,00 |
| 17.10.2025 | 26,34 | 26,40 | 25,83 | 26,16 | -0,91% | 15.660,00 |
| 16.10.2025 | 26,85 | 26,85 | 26,33 | 26,40 | -0,98% | 7.252,00 |
| 15.10.2025 | 27,29 | 27,29 | 26,36 | 26,66 | -1,44% | 10.114,00 |
| 14.10.2025 | 26,45 | 27,68 | 26,45 | 27,05 | 2,35% | 8.960,00 |
| 13.10.2025 | 26,22 | 26,67 | 26,05 | 26,43 | 1,46% | 16.546,00 |
| 10.10.2025 | 27,22 | 27,45 | 26,05 | 26,05 | -6,76% | 23.467,00 |
| 09.10.2025 | 27,86 | 27,83 | 27,86 | 27,94 | 1,75% | 100,00 |
| 08.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 3,47% | - |
| 07.10.2025 | 26,85 | 26,97 | 26,44 | 26,54 | -0,97% | 2.556,00 |
| 06.10.2025 | 26,87 | 27,17 | 26,61 | 26,80 | 0,22% | 5.081,00 |
| 03.10.2025 | 27,20 | 27,22 | 26,48 | 26,74 | -1,26% | 14.625,00 |
| 02.10.2025 | 26,43 | 27,18 | 26,33 | 27,08 | 2,81% | 7.672,00 |
| 01.10.2025 | 26,02 | 26,43 | 25,75 | 26,34 | 1,11% | 6.243,00 |
| 30.09.2025 | 26,17 | 26,63 | 25,89 | 26,05 | -0,42% | 7.756,00 |
| 29.09.2025 | 26,55 | 26,55 | 25,76 | 26,16 | -1,21% | 19.947,00 |
| 26.09.2025 | 27,02 | 27,13 | 26,12 | 26,48 | -2,00% | 3.451,00 |
| 25.09.2025 | 27,41 | 27,89 | 26,96 | 27,02 | -1,46% | 14.318,00 |
| 24.09.2025 | 26,55 | 27,70 | 26,43 | 27,42 | 2,66% | 17.372,00 |
| 23.09.2025 | 26,45 | 26,78 | 26,33 | 26,71 | 1,10% | 7.618,00 |
| 22.09.2025 | 26,44 | 26,59 | 26,00 | 26,42 | 0,15% | 7.472,00 |
| 19.09.2025 | 27,25 | 27,36 | 26,22 | 26,38 | -3,19% | 6.747,00 |
| 18.09.2025 | 25,89 | 27,87 | 25,80 | 27,25 | 5,74% | 12.771,00 |
| 17.09.2025 | 25,80 | 26,00 | 25,21 | 25,77 | -0,31% | 1.709,00 |
| 16.09.2025 | 25,87 | 26,38 | 25,58 | 25,85 | 0,58% | 3.956,00 |
| 15.09.2025 | 25,24 | 25,93 | 25,24 | 25,70 | 1,90% | 8.362,00 |
| 12.09.2025 | 25,48 | 25,76 | 25,00 | 25,22 | -0,94% | 9.865,00 |
| 11.09.2025 | 25,35 | 25,99 | 25,32 | 25,46 | 0,43% | 5.519,00 |
| 10.09.2025 | 25,59 | 25,87 | 25,29 | 25,35 | -0,31% | 8.340,00 |
| 09.09.2025 | 25,81 | 25,99 | 25,27 | 25,43 | -1,66% | 3.235,00 |
| 08.09.2025 | 24,77 | 25,97 | 24,66 | 25,86 | 4,53% | 30.486,00 |
| 05.09.2025 | 24,51 | 25,21 | 24,50 | 24,74 | 1,02% | 34.780,00 |
| 04.09.2025 | 23,88 | 24,61 | 23,88 | 24,49 | 2,99% | 6.998,00 |
| 03.09.2025 | 23,23 | 24,02 | 22,98 | 23,78 | 2,50% | 13.705,00 |
| 02.09.2025 | 23,72 | 23,79 | 22,90 | 23,20 | -2,60% | 4.896,00 |