26,085€
-4,17%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 27,20 | 27,28 | 25,69 | 26,09 | -4,17% | 89.702,00 |
| 07.07.2026 | 26,98 | 27,51 | 26,90 | 27,22 | 0,48% | 48.366,00 |
| 06.07.2026 | 26,94 | 27,64 | 26,93 | 27,09 | 0,58% | 41.728,00 |
| 03.07.2026 | 26,74 | 27,14 | 26,23 | 26,94 | 1,32% | 24.465,00 |
| 02.07.2026 | 25,62 | 26,71 | 25,31 | 26,59 | 4,13% | 58.688,00 |
| 01.07.2026 | 25,41 | 25,87 | 24,67 | 25,53 | 0,79% | 50.724,00 |
| 30.06.2026 | 25,33 | 25,84 | 24,97 | 25,33 | 0,32% | 24.431,00 |
| 29.06.2026 | 25,14 | 25,85 | 24,87 | 25,25 | 2,02% | 87.292,00 |
| 26.06.2026 | 22,62 | 25,52 | 22,37 | 24,75 | -6,87% | 137.757,00 |
| 25.06.2026 | 26,27 | 27,00 | 26,03 | 26,58 | 0,97% | 30.920,00 |
| 24.06.2026 | 25,45 | 26,35 | 25,27 | 26,32 | 3,42% | 67.375,00 |
| 23.06.2026 | 25,04 | 25,62 | 24,79 | 25,45 | 1,46% | 59.212,00 |
| 22.06.2026 | 24,15 | 25,76 | 23,98 | 25,09 | 3,96% | 45.540,00 |
| 19.06.2026 | 24,47 | 24,53 | 23,99 | 24,13 | -1,87% | 19.124,00 |
| 18.06.2026 | 24,27 | 24,75 | 23,98 | 24,59 | 1,51% | 60.455,00 |
| 17.06.2026 | 23,58 | 25,24 | 23,54 | 24,23 | 2,91% | 34.868,00 |
| 16.06.2026 | 24,29 | 24,45 | 23,54 | 23,54 | -2,99% | 95.806,00 |
| 15.06.2026 | 25,16 | 25,26 | 24,05 | 24,27 | -2,10% | 73.162,00 |
| 12.06.2026 | 25,36 | 25,97 | 24,43 | 24,79 | -0,80% | 20.343,00 |
| 11.06.2026 | 25,03 | 25,36 | 24,55 | 24,99 | 0,42% | 61.281,00 |
| 10.06.2026 | 24,49 | 25,11 | 24,35 | 24,88 | 1,08% | 55.956,00 |
| 09.06.2026 | 23,96 | 24,68 | 23,96 | 24,62 | 2,69% | 78.284,00 |
| 08.06.2026 | 24,16 | 24,45 | 23,69 | 23,97 | -1,42% | 66.853,00 |
| 05.06.2026 | 23,63 | 24,86 | 23,59 | 24,32 | 2,51% | 126.318,00 |
| 04.06.2026 | 23,36 | 23,91 | 23,30 | 23,72 | 2,33% | 26.339,00 |
| 03.06.2026 | 23,53 | 24,38 | 23,16 | 23,18 | -1,68% | 62.340,00 |
| 02.06.2026 | 23,06 | 24,09 | 23,02 | 23,58 | 2,99% | 74.854,00 |
| 01.06.2026 | 23,23 | 23,58 | 22,69 | 22,89 | -2,37% | 21.555,00 |
| 29.05.2026 | 22,80 | 23,76 | 22,79 | 23,45 | 2,90% | 85.729,00 |
| 28.05.2026 | 22,62 | 22,93 | 22,16 | 22,79 | 0,02% | 52.943,00 |
| 27.05.2026 | 22,33 | 22,93 | 22,27 | 22,78 | 2,43% | 58.643,00 |
| 26.05.2026 | 21,58 | 22,45 | 21,44 | 22,24 | 2,49% | 54.954,00 |
| 25.05.2026 | 21,05 | 21,78 | 20,97 | 21,70 | 4,23% | 40.770,00 |
| 22.05.2026 | 20,90 | 21,29 | 20,78 | 20,82 | 0,53% | 27.710,00 |
| 21.05.2026 | 20,16 | 20,83 | 20,09 | 20,71 | 2,80% | 86.904,00 |
| 20.05.2026 | 19,64 | 20,30 | 19,27 | 20,15 | 2,22% | 86.516,00 |
| 19.05.2026 | 19,64 | 20,16 | 19,59 | 19,71 | 0,38% | 76.058,00 |
| 18.05.2026 | 19,19 | 20,10 | 18,94 | 19,63 | 1,83% | 110.172,00 |
| 15.05.2026 | 19,32 | 19,60 | 19,23 | 19,28 | -0,75% | 56.651,00 |
| 14.05.2026 | 19,46 | 19,63 | 19,22 | 19,43 | -0,36% | 23.266,00 |
| 13.05.2026 | 19,30 | 19,56 | 18,84 | 19,50 | 1,70% | 89.759,00 |
| 12.05.2026 | 20,09 | 20,10 | 18,61 | 19,17 | -5,08% | 112.187,00 |
| 11.05.2026 | 19,94 | 20,36 | 19,74 | 20,20 | 0,75% | 68.781,00 |
| 08.05.2026 | 20,23 | 20,61 | 19,82 | 20,05 | -0,79% | 173.735,00 |
| 07.05.2026 | 20,61 | 20,73 | 19,88 | 20,21 | -1,68% | 136.788,00 |
| 06.05.2026 | 21,73 | 22,23 | 19,70 | 20,55 | -2,58% | 71.348,00 |
| 05.05.2026 | 20,91 | 21,41 | 20,80 | 21,10 | 0,96% | 33.702,00 |
| 04.05.2026 | 21,18 | 21,41 | 20,78 | 20,90 | -1,04% | 41.684,00 |
| 30.04.2026 | 20,95 | 21,23 | 20,73 | 21,12 | -0,07% | 75.497,00 |
| 29.04.2026 | 21,27 | 21,53 | 20,96 | 21,13 | -0,68% | 65.513,00 |
| 28.04.2026 | 21,91 | 21,92 | 21,00 | 21,28 | -3,10% | 98.945,00 |
| 27.04.2026 | 22,14 | 22,41 | 21,73 | 21,96 | -1,19% | 50.986,00 |
| 24.04.2026 | 21,98 | 22,32 | 21,72 | 22,22 | 1,81% | 38.833,00 |
| 23.04.2026 | 22,49 | 22,73 | 21,73 | 21,83 | -3,77% | 161.259,00 |
| 22.04.2026 | 23,22 | 23,22 | 22,46 | 22,68 | -1,26% | 51.190,00 |
| 21.04.2026 | 23,45 | 23,75 | 22,89 | 22,97 | -1,80% | 72.853,00 |
| 20.04.2026 | 23,04 | 23,48 | 22,92 | 23,39 | 0,13% | 83.003,00 |
| 17.04.2026 | 23,36 | 23,96 | 22,94 | 23,36 | 0,47% | 33.955,00 |
| 16.04.2026 | 22,66 | 23,64 | 22,60 | 23,25 | 2,92% | 89.443,00 |
| 15.04.2026 | 22,14 | 22,68 | 22,04 | 22,59 | 1,83% | 34.432,00 |
| 14.04.2026 | 22,18 | 22,40 | 21,90 | 22,19 | 0,07% | 29.278,00 |
| 13.04.2026 | 21,61 | 22,23 | 21,51 | 22,17 | 1,09% | 59.008,00 |
| 10.04.2026 | 22,33 | 22,56 | 21,84 | 21,93 | -1,62% | 46.947,00 |
| 09.04.2026 | 21,68 | 22,40 | 21,52 | 22,29 | 2,96% | 76.173,00 |
| 08.04.2026 | 21,59 | 22,38 | 21,56 | 21,65 | 5,15% | 44.451,00 |
| 07.04.2026 | 21,01 | 21,26 | 20,29 | 20,59 | -1,67% | 117.650,00 |
| 02.04.2026 | 20,80 | 21,33 | 20,63 | 20,94 | -0,69% | 38.431,00 |
| 01.04.2026 | 20,94 | 21,32 | 20,69 | 21,09 | 1,32% | 95.211,00 |
| 31.03.2026 | 20,28 | 20,87 | 20,23 | 20,81 | 3,74% | 60.942,00 |
| 30.03.2026 | 20,12 | 20,30 | 19,60 | 20,06 | -0,35% | 43.357,00 |
| 27.03.2026 | 20,76 | 20,77 | 20,09 | 20,13 | -2,33% | 49.976,00 |
| 26.03.2026 | 21,38 | 21,54 | 20,47 | 20,61 | -3,96% | 21.671,00 |
| 25.03.2026 | 21,61 | 22,11 | 21,14 | 21,46 | -0,28% | 37.425,00 |
| 24.03.2026 | 21,23 | 21,79 | 21,20 | 21,52 | 0,58% | 61.790,00 |
| 23.03.2026 | 21,42 | 22,56 | 21,12 | 21,40 | -1,36% | 79.868,00 |
| 20.03.2026 | 22,90 | 23,04 | 21,55 | 21,69 | -4,83% | 33.162,00 |
| 19.03.2026 | 23,09 | 23,18 | 22,37 | 22,79 | -1,89% | 41.460,00 |
| 18.03.2026 | 24,04 | 24,18 | 23,02 | 23,23 | -2,52% | 66.562,00 |
| 17.03.2026 | 23,64 | 24,24 | 23,53 | 23,83 | 0,36% | 242.442,00 |
| 16.03.2026 | 23,77 | 23,85 | 22,67 | 23,75 | 1,30% | 47.062,00 |
| 13.03.2026 | 22,28 | 24,20 | 21,66 | 23,44 | 5,70% | 64.318,00 |
| 12.03.2026 | 21,83 | 22,89 | 20,50 | 22,18 | 8,75% | 161.836,00 |
| 11.03.2026 | 20,32 | 20,64 | 20,01 | 20,39 | 0,47% | 62.514,00 |
| 10.03.2026 | 20,25 | 20,61 | 20,05 | 20,30 | 0,10% | 34.199,00 |
| 09.03.2026 | 19,53 | 20,37 | 19,47 | 20,28 | 0,17% | 218.729,00 |
| 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 |