27,455€
-0,13%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 27,56 | 28,05 | 27,44 | 27,63 | 0,11% | 40.879,00 |
| 06.11.2026 | 28,19 | 28,22 | 26,95 | 27,60 | -2,56% | 40.334,00 |
| 05.11.2026 | 27,33 | 28,92 | 27,28 | 28,33 | 3,28% | 68.580,00 |
| 04.11.2026 | 25,35 | 27,78 | 25,15 | 27,43 | 8,36% | 75.498,00 |
| 03.11.2026 | 25,14 | 27,78 | 24,58 | 25,31 | -5,59% | 103.555,00 |
| 02.11.2026 | 26,78 | 27,09 | 26,62 | 26,81 | 1,17% | 15.917,00 |
| 30.10.2026 | 26,72 | 27,18 | 26,44 | 26,50 | -0,53% | 3.504,00 |
| 29.10.2026 | 25,97 | 26,81 | 25,96 | 26,64 | 2,70% | 5.370,00 |
| 28.10.2026 | 26,52 | 26,56 | 25,64 | 25,94 | -2,37% | 6.737,00 |
| 27.10.2026 | 26,53 | 26,96 | 26,33 | 26,57 | 0,19% | 6.860,00 |
| 26.10.2026 | 26,77 | 27,42 | 26,39 | 26,52 | -0,15% | 29.466,00 |
| 23.10.2026 | 26,09 | 26,71 | 25,94 | 26,56 | 2,00% | 22.212,00 |
| 22.10.2026 | 25,35 | 26,20 | 25,35 | 26,04 | 1,68% | 8.314,00 |
| 21.10.2026 | 25,22 | 25,91 | 25,05 | 25,61 | 1,83% | 20.302,00 |
| 20.10.2026 | 25,74 | 25,99 | 24,98 | 25,15 | -1,80% | 10.911,00 |
| 19.10.2026 | 25,01 | 25,88 | 24,95 | 25,61 | 3,02% | 8.646,00 |
| 16.10.2026 | 24,15 | 25,48 | 24,14 | 24,86 | 0,24% | 30.552,00 |
| 15.10.2026 | 23,81 | 24,91 | 23,22 | 24,80 | 3,90% | 59.148,00 |
| 14.10.2026 | 24,33 | 24,34 | 23,80 | 23,87 | -2,21% | 5.200,00 |
| 13.10.2026 | 24,22 | 24,73 | 24,02 | 24,41 | 1,50% | 6.168,00 |
| 12.10.2026 | 23,83 | 24,29 | 23,66 | 24,05 | 1,18% | 5.228,00 |
| 09.10.2026 | 22,91 | 24,02 | 22,91 | 23,77 | 4,16% | 11.456,00 |
| 08.10.2026 | 22,38 | 22,93 | 22,31 | 22,82 | 1,20% | 6.068,00 |
| 07.10.2026 | 22,13 | 22,95 | 22,13 | 22,55 | 0,99% | 24.420,00 |
| 06.10.2026 | 22,17 | 22,51 | 22,10 | 22,33 | 0,54% | 262,00 |
| 02.10.2026 | 22,20 | 22,53 | 22,13 | 22,21 | 0,23% | 2.027,00 |
| 01.10.2026 | 22,56 | 22,63 | 22,12 | 22,16 | -2,16% | 1.590,00 |
| 30.09.2026 | 21,93 | 22,74 | 21,52 | 22,65 | 3,80% | 25.148,00 |
| 29.09.2026 | 21,75 | 21,95 | 21,58 | 21,82 | -0,41% | 2.843,00 |
| 28.09.2026 | 21,92 | 22,13 | 21,66 | 21,91 | -0,63% | 1.083,00 |
| 25.09.2026 | 22,23 | 22,33 | 21,91 | 22,05 | -0,68% | 3.461,00 |
| 24.09.2026 | 22,06 | 22,73 | 22,02 | 22,20 | -0,27% | 1.720,00 |
| 23.09.2026 | 22,47 | 22,50 | 21,78 | 22,26 | -1,24% | 11.040,00 |
| 22.09.2026 | 21,55 | 22,69 | 21,54 | 22,54 | 4,50% | 38.777,00 |
| 21.09.2026 | 21,56 | 21,65 | 21,40 | 21,57 | 0,47% | 8.689,00 |
| 18.09.2026 | 21,69 | 21,92 | 21,31 | 21,47 | -1,38% | 3.450,00 |
| 17.09.2026 | 21,44 | 21,88 | 21,44 | 21,77 | 1,97% | 7.990,00 |
| 16.09.2026 | 21,81 | 21,90 | 21,32 | 21,35 | -2,11% | 7.493,00 |
| 15.09.2026 | 22,45 | 22,66 | 21,76 | 21,81 | -3,20% | 15.215,00 |
| 14.09.2026 | 22,17 | 22,78 | 22,09 | 22,53 | 1,35% | 15.144,00 |
| 11.09.2026 | 22,33 | 22,38 | 22,00 | 22,23 | 0,05% | 10.027,00 |
| 10.09.2026 | 23,01 | 23,12 | 22,22 | 22,22 | -3,01% | 5.962,00 |
| 09.09.2026 | 23,16 | 23,38 | 22,91 | 22,91 | -1,21% | 9.966,00 |
| 08.09.2026 | 23,42 | 23,97 | 23,08 | 23,19 | -1,15% | 3.631,00 |
| 07.09.2026 | 23,49 | 23,88 | 23,23 | 23,46 | 0,26% | 3.654,00 |
| 04.09.2026 | 22,92 | 23,66 | 22,75 | 23,40 | 2,45% | 12.034,00 |
| 03.09.2026 | 23,10 | 23,18 | 22,68 | 22,84 | -0,78% | 6.396,00 |
| 02.09.2026 | 24,11 | 24,14 | 22,91 | 23,02 | -4,60% | 28.959,00 |
| 01.09.2026 | 24,41 | 24,88 | 24,06 | 24,13 | -1,63% | 9.564,00 |
| 31.08.2026 | 24,04 | 24,85 | 24,04 | 24,53 | 2,17% | 13.425,00 |
| 28.08.2026 | 23,87 | 24,21 | 23,81 | 24,01 | 0,67% | 5.470,00 |
| 27.08.2026 | 23,15 | 23,91 | 23,09 | 23,85 | 2,76% | 13.572,00 |
| 26.08.2026 | 23,57 | 23,57 | 23,08 | 23,21 | -0,85% | 3.274,00 |
| 25.08.2026 | 22,86 | 23,72 | 22,86 | 23,41 | 2,32% | 7.698,00 |
| 24.08.2026 | 22,86 | 22,99 | 22,66 | 22,88 | 0,57% | 2.633,00 |
| 21.08.2026 | 22,50 | 22,88 | 22,48 | 22,75 | 1,52% | 5.529,00 |
| 20.08.2026 | 22,57 | 22,64 | 22,35 | 22,41 | -0,84% | 4.873,00 |
| 19.08.2026 | 22,65 | 22,74 | 22,28 | 22,60 | -0,40% | 31.932,00 |
| 18.08.2026 | 22,78 | 22,92 | 22,62 | 22,69 | -0,40% | 24.989,00 |
| 17.08.2026 | 23,66 | 23,72 | 22,65 | 22,78 | -3,72% | 16.771,00 |
| 14.08.2026 | 24,41 | 24,41 | 23,52 | 23,66 | -1,38% | 19.739,00 |
| 13.08.2026 | 23,86 | 24,31 | 23,86 | 23,99 | -0,33% | 10.338,00 |
| 12.08.2026 | 24,65 | 24,72 | 23,92 | 24,07 | -0,17% | 6.755,00 |
| 11.08.2026 | 24,71 | 24,79 | 24,02 | 24,11 | -2,31% | 20.679,00 |
| 10.08.2026 | 24,89 | 24,91 | 24,47 | 24,68 | -0,20% | 3.375,00 |
| 07.08.2026 | 25,13 | 25,32 | 24,52 | 24,73 | -1,94% | 17.501,00 |
| 06.08.2026 | 24,82 | 25,59 | 24,53 | 25,22 | 2,27% | 19.203,00 |
| 05.08.2026 | 25,65 | 25,82 | 24,28 | 24,66 | -2,95% | 44.080,00 |
| 04.08.2026 | 25,11 | 26,83 | 23,94 | 25,41 | -13,25% | 71.623,00 |
| 03.08.2026 | 28,45 | 29,53 | 28,45 | 29,29 | 3,13% | 5.068,00 |
| 31.07.2026 | 28,63 | 28,89 | 28,13 | 28,40 | -1,73% | 15.144,00 |
| 30.07.2026 | 30,00 | 30,43 | 28,81 | 28,90 | -3,15% | 12.880,00 |
| 29.07.2026 | 29,30 | 30,25 | 29,01 | 29,84 | 0,40% | 23.122,00 |
| 28.07.2026 | 28,71 | 29,97 | 28,49 | 29,72 | 3,70% | 20.614,00 |
| 27.07.2026 | 27,46 | 28,86 | 27,46 | 28,66 | 5,33% | 5.664,00 |
| 24.07.2026 | 27,11 | 27,49 | 26,69 | 27,21 | 0,55% | 4.547,00 |
| 23.07.2026 | 28,17 | 28,26 | 26,98 | 27,06 | -4,21% | 2.119,00 |
| 22.07.2026 | 28,16 | 28,80 | 28,08 | 28,25 | 0,07% | 3.443,00 |
| 21.07.2026 | 28,53 | 28,53 | 27,89 | 28,23 | 0,75% | 10.866,00 |
| 20.07.2026 | 27,70 | 28,53 | 27,62 | 28,02 | 1,60% | 9.965,00 |
| 17.07.2026 | 27,51 | 28,21 | 27,49 | 27,58 | -0,72% | 12.616,00 |
| 16.07.2026 | 27,63 | 27,88 | 27,38 | 27,78 | -0,14% | 9.350,00 |
| 15.07.2026 | 27,32 | 28,05 | 26,94 | 27,82 | 0,72% | 13.147,00 |
| 14.07.2026 | 26,88 | 27,81 | 26,88 | 27,62 | 2,07% | 6.817,00 |
| 13.07.2026 | 26,51 | 27,43 | 26,49 | 27,06 | 0,48% | 6.713,00 |
| 10.07.2026 | 27,01 | 27,28 | 26,71 | 26,93 | -0,37% | 16.826,00 |
| 09.07.2026 | 25,73 | 27,07 | 25,73 | 27,03 | 3,29% | 2.770,00 |
| 08.07.2026 | 27,07 | 27,10 | 25,69 | 26,17 | -3,86% | 14.374,00 |
| 07.07.2026 | 26,92 | 27,49 | 26,92 | 27,22 | 0,70% | 7.120,00 |
| 06.07.2026 | 26,73 | 27,60 | 26,73 | 27,03 | 0,45% | 8.339,00 |
| 03.07.2026 | 26,35 | 27,13 | 26,29 | 26,91 | 1,82% | 4.473,00 |
| 02.07.2026 | 25,63 | 26,61 | 25,38 | 26,43 | 3,61% | 6.196,00 |
| 01.07.2026 | 25,42 | 25,85 | 24,70 | 25,51 | 0,75% | 3.075,00 |
| 30.06.2026 | 25,27 | 25,81 | 24,99 | 25,32 | 0,28% | 1.730,00 |
| 29.06.2026 | 24,79 | 25,84 | 24,78 | 25,25 | 2,02% | 15.191,00 |
| 26.06.2026 | 22,06 | 25,45 | 21,27 | 24,75 | -6,74% | 53.543,00 |
| 25.06.2026 | 26,16 | 26,96 | 26,06 | 26,54 | 0,84% | 5.916,00 |
| 24.06.2026 | 25,35 | 26,32 | 25,33 | 26,32 | 3,54% | 10.382,00 |
| 23.06.2026 | 24,93 | 25,59 | 24,80 | 25,42 | 1,52% | 9.565,00 |
| 22.06.2026 | 24,10 | 25,71 | 24,04 | 25,04 | 3,77% | 6.470,00 |