20,240€
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,61 | 20,76 | 20,19 | 20,24 | -0,49% | 60.120,00 |
| 05.03.2026 | 19,71 | 20,64 | 19,40 | 20,34 | 3,30% | 72.577,00 |
| 04.03.2026 | 19,24 | 19,72 | 19,13 | 19,69 | 2,21% | 52.338,00 |
| 03.03.2026 | 19,65 | 19,89 | 18,79 | 19,27 | -3,16% | 62.110,00 |
| 02.03.2026 | 20,07 | 20,23 | 19,52 | 19,89 | -3,57% | 60.792,00 |
| 27.02.2026 | 20,67 | 20,88 | 20,30 | 20,63 | -0,67% | 20.736,00 |
| 26.02.2026 | 20,44 | 20,97 | 20,42 | 20,77 | 1,54% | 86.029,00 |
| 25.02.2026 | 20,55 | 20,59 | 20,21 | 20,46 | -0,49% | 92.018,00 |
| 24.02.2026 | 20,27 | 20,70 | 20,05 | 20,56 | 1,33% | 64.950,00 |
| 23.02.2026 | 20,56 | 20,69 | 20,01 | 20,29 | -2,29% | 159.331,00 |
| 20.02.2026 | 21,12 | 21,12 | 20,65 | 20,76 | -1,54% | 185.434,00 |
| 19.02.2026 | 21,06 | 21,53 | 21,00 | 21,09 | -0,02% | 207.839,00 |
| 18.02.2026 | 21,63 | 21,65 | 20,78 | 21,09 | -2,34% | 92.780,00 |
| 17.02.2026 | 20,98 | 21,74 | 20,94 | 21,60 | 2,37% | 74.946,00 |
| 16.02.2026 | 20,85 | 21,36 | 20,64 | 21,10 | 2,48% | 86.844,00 |
| 13.02.2026 | 20,63 | 21,02 | 20,35 | 20,59 | -0,31% | 36.832,00 |
| 12.02.2026 | 21,67 | 21,73 | 20,64 | 20,65 | -2,62% | 79.933,00 |
| 11.02.2026 | 22,46 | 22,47 | 20,97 | 21,21 | -5,06% | 80.867,00 |
| 10.02.2026 | 21,51 | 22,64 | 21,41 | 22,34 | 4,22% | 70.748,00 |
| 09.02.2026 | 21,47 | 21,68 | 21,06 | 21,43 | 0,28% | 101.382,00 |
| 06.02.2026 | 21,64 | 21,82 | 21,03 | 21,37 | -1,02% | 65.684,00 |
| 05.02.2026 | 21,85 | 22,17 | 21,43 | 21,59 | -0,28% | 29.836,00 |
| 04.02.2026 | 21,45 | 22,17 | 21,16 | 21,65 | 0,89% | 74.760,00 |
| 03.02.2026 | 24,54 | 24,57 | 20,87 | 21,46 | -12,16% | 112.212,00 |
| 02.02.2026 | 24,12 | 24,78 | 24,08 | 24,43 | 0,43% | 59.897,00 |
| 30.01.2026 | 24,46 | 24,57 | 23,97 | 24,33 | -0,73% | 39.387,00 |
| 29.01.2026 | 24,07 | 24,92 | 24,01 | 24,51 | 1,60% | 58.572,00 |
| 28.01.2026 | 24,12 | 24,27 | 23,80 | 24,12 | 0,54% | 28.600,00 |
| 27.01.2026 | 23,76 | 24,14 | 23,54 | 23,99 | 1,50% | 204.185,00 |
| 26.01.2026 | 24,03 | 24,11 | 23,41 | 23,64 | -1,52% | 141.012,00 |
| 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 |