27,200€
0,55%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,34 | 27,71 | 26,33 | 27,05 | 2,08% | 35.623,00 |
| 13.10.2025 | 26,65 | 26,77 | 26,03 | 26,50 | 1,73% | 81.050,00 |
| 10.10.2025 | 27,22 | 27,45 | 26,05 | 26,05 | -3,98% | 75.457,00 |
| 09.10.2025 | 27,94 | 28,29 | 26,89 | 27,13 | -2,90% | 60.198,00 |
| 08.10.2025 | 26,66 | 28,13 | 26,23 | 27,94 | 5,28% | 66.168,00 |
| 07.10.2025 | 26,85 | 27,02 | 26,42 | 26,54 | -0,97% | 22.820,00 |
| 06.10.2025 | 26,96 | 27,18 | 26,63 | 26,80 | 0,22% | 35.022,00 |
| 03.10.2025 | 27,25 | 27,26 | 26,45 | 26,74 | -1,26% | 53.373,00 |
| 02.10.2025 | 26,47 | 27,19 | 26,40 | 27,08 | 2,81% | 40.682,00 |
| 01.10.2025 | 26,05 | 26,47 | 25,66 | 26,34 | 1,11% | 31.803,00 |
| 30.09.2025 | 26,21 | 26,65 | 25,88 | 26,05 | -0,15% | 37.043,00 |
| 29.09.2025 | 26,47 | 26,54 | 25,75 | 26,09 | -1,47% | 37.243,00 |
| 26.09.2025 | 27,09 | 27,24 | 26,10 | 26,48 | -2,00% | 25.343,00 |
| 25.09.2025 | 27,50 | 28,05 | 27,01 | 27,02 | -1,46% | 58.451,00 |
| 24.09.2025 | 26,60 | 27,70 | 26,41 | 27,42 | 2,66% | 55.464,00 |
| 23.09.2025 | 26,46 | 26,76 | 26,35 | 26,71 | 1,10% | 23.130,00 |
| 22.09.2025 | 26,31 | 26,60 | 25,99 | 26,42 | 0,15% | 51.402,00 |
| 19.09.2025 | 27,32 | 27,35 | 26,20 | 26,38 | -3,19% | 29.701,00 |
| 18.09.2025 | 25,96 | 27,88 | 25,66 | 27,25 | 5,74% | 70.309,00 |
| 17.09.2025 | 25,76 | 26,09 | 25,18 | 25,77 | -0,31% | 28.708,00 |
| 16.09.2025 | 25,85 | 26,42 | 25,63 | 25,85 | 0,27% | 21.660,00 |
| 15.09.2025 | 25,28 | 25,97 | 25,18 | 25,78 | 2,22% | 67.098,00 |
| 12.09.2025 | 25,58 | 25,81 | 25,00 | 25,22 | -0,94% | 133.147,00 |
| 11.09.2025 | 25,40 | 26,01 | 25,39 | 25,46 | 0,43% | 45.895,00 |
| 10.09.2025 | 25,60 | 25,92 | 25,28 | 25,35 | -0,31% | 49.200,00 |
| 09.09.2025 | 25,89 | 25,98 | 25,32 | 25,43 | -1,66% | 25.629,00 |
| 08.09.2025 | 24,85 | 25,98 | 24,62 | 25,86 | 4,53% | 288.450,00 |
| 05.09.2025 | 24,60 | 25,25 | 24,59 | 24,74 | 1,02% | 115.061,00 |
| 04.09.2025 | 23,93 | 24,62 | 23,86 | 24,49 | 2,99% | 81.134,00 |
| 03.09.2025 | 23,20 | 24,10 | 22,98 | 23,78 | 2,50% | 57.186,00 |
| 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 |