22,905€
-0,24%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,56 | 23,04 | 22,47 | 22,96 | 1,95% | 95.892,00 |
| 25.11.2025 | 21,81 | 22,59 | 21,74 | 22,52 | 1,62% | 78.125,00 |
| 24.11.2025 | 22,25 | 22,38 | 21,97 | 22,16 | 0,05% | 65.584,00 |
| 21.11.2025 | 22,18 | 22,58 | 21,81 | 22,15 | -0,54% | 91.884,00 |
| 20.11.2025 | 23,02 | 23,03 | 22,16 | 22,27 | -2,20% | 119.620,00 |
| 19.11.2025 | 22,38 | 22,96 | 22,22 | 22,77 | 1,47% | 102.282,00 |
| 18.11.2025 | 21,79 | 22,54 | 21,32 | 22,44 | 1,40% | 165.316,00 |
| 17.11.2025 | 23,10 | 23,10 | 22,03 | 22,13 | -3,76% | 195.030,00 |
| 14.11.2025 | 23,70 | 23,77 | 22,89 | 22,99 | -2,67% | 155.403,00 |
| 13.11.2025 | 23,67 | 23,97 | 23,42 | 23,62 | 0,15% | 97.407,00 |
| 12.11.2025 | 23,11 | 23,67 | 22,65 | 23,59 | 2,23% | 143.862,00 |
| 11.11.2025 | 22,79 | 23,21 | 22,28 | 23,07 | 1,38% | 142.145,00 |
| 10.11.2025 | 22,71 | 22,95 | 22,35 | 22,76 | 0,42% | 212.115,00 |
| 07.11.2025 | 24,54 | 24,62 | 22,13 | 22,66 | -7,21% | 313.241,00 |
| 06.11.2025 | 23,99 | 24,99 | 23,50 | 24,42 | 4,78% | 353.449,00 |
| 05.11.2025 | 22,84 | 23,90 | 22,38 | 23,31 | 1,70% | 213.065,00 |
| 04.11.2025 | 23,35 | 23,35 | 22,65 | 22,92 | -2,96% | 182.912,00 |
| 03.11.2025 | 24,39 | 24,50 | 23,41 | 23,62 | -2,68% | 116.030,00 |
| 31.10.2025 | 24,77 | 24,77 | 24,20 | 24,27 | -1,68% | 91.974,00 |
| 30.10.2025 | 24,88 | 24,94 | 24,39 | 24,68 | -0,36% | 118.334,00 |
| 29.10.2025 | 25,66 | 26,31 | 24,30 | 24,77 | -4,49% | 260.836,00 |
| 28.10.2025 | 26,00 | 26,38 | 25,71 | 25,94 | -1,33% | 101.415,00 |
| 27.10.2025 | 26,41 | 26,60 | 25,97 | 26,29 | -0,40% | 117.429,00 |
| 24.10.2025 | 26,57 | 26,87 | 26,21 | 26,39 | -0,62% | 55.060,00 |
| 23.10.2025 | 26,43 | 26,76 | 26,22 | 26,56 | 0,40% | 37.662,00 |
| 22.10.2025 | 26,77 | 26,82 | 26,29 | 26,45 | -0,36% | 50.640,00 |
| 21.10.2025 | 26,66 | 26,78 | 26,13 | 26,55 | -0,26% | 64.450,00 |
| 20.10.2025 | 26,39 | 26,69 | 25,90 | 26,62 | 1,43% | 95.630,00 |
| 17.10.2025 | 26,38 | 26,44 | 25,89 | 26,24 | -1,07% | 82.977,00 |
| 16.10.2025 | 26,78 | 26,89 | 26,33 | 26,53 | -0,82% | 71.984,00 |
| 15.10.2025 | 27,27 | 27,43 | 26,38 | 26,75 | -1,64% | 81.355,00 |
| 14.10.2025 | 26,38 | 27,70 | 26,31 | 27,19 | 2,64% | 201.780,00 |
| 13.10.2025 | 26,61 | 27,00 | 26,05 | 26,49 | 1,57% | 137.279,00 |
| 10.10.2025 | 27,22 | 27,46 | 26,01 | 26,08 | -3,92% | 169.481,00 |
| 09.10.2025 | 27,80 | 28,29 | 26,91 | 27,15 | -2,32% | 181.626,00 |
| 08.10.2025 | 26,58 | 28,10 | 26,26 | 27,79 | 4,49% | 280.887,00 |
| 07.10.2025 | 26,81 | 27,00 | 26,43 | 26,60 | -1,01% | 76.459,00 |
| 06.10.2025 | 27,00 | 27,18 | 26,59 | 26,87 | 0,21% | 115.064,00 |
| 03.10.2025 | 27,29 | 27,29 | 26,45 | 26,81 | -1,20% | 64.255,00 |
| 02.10.2025 | 26,56 | 27,20 | 26,37 | 27,14 | 2,84% | 157.878,00 |
| 01.10.2025 | 26,09 | 26,52 | 25,70 | 26,39 | 0,63% | 123.832,00 |
| 30.09.2025 | 26,21 | 26,66 | 25,88 | 26,22 | 0,65% | 102.377,00 |
| 29.09.2025 | 26,54 | 26,56 | 25,75 | 26,05 | -1,27% | 136.332,00 |
| 26.09.2025 | 27,01 | 27,26 | 26,10 | 26,39 | -2,51% | 146.742,00 |
| 25.09.2025 | 27,58 | 27,96 | 27,00 | 27,07 | -1,35% | 96.544,00 |
| 24.09.2025 | 26,60 | 27,69 | 26,44 | 27,44 | 3,20% | 140.031,00 |
| 23.09.2025 | 26,50 | 26,79 | 26,30 | 26,59 | 0,17% | 106.902,00 |
| 22.09.2025 | 26,27 | 26,64 | 25,98 | 26,54 | 0,72% | 86.346,00 |
| 19.09.2025 | 27,25 | 27,40 | 26,21 | 26,35 | -3,41% | 225.757,00 |
| 18.09.2025 | 25,99 | 27,88 | 25,79 | 27,28 | 4,78% | 362.911,00 |
| 17.09.2025 | 25,80 | 26,13 | 25,20 | 26,04 | 0,54% | 121.973,00 |
| 16.09.2025 | 25,75 | 26,41 | 25,58 | 25,90 | 0,47% | 168.983,00 |
| 15.09.2025 | 25,34 | 25,96 | 25,18 | 25,78 | 1,98% | 100.560,00 |
| 12.09.2025 | 25,57 | 25,76 | 25,00 | 25,28 | -2,36% | 88.089,00 |
| 11.09.2025 | 25,49 | 25,94 | 25,31 | 25,89 | 1,71% | 44.496,00 |
| 10.09.2025 | 25,64 | 25,90 | 25,28 | 25,45 | -0,04% | 70.781,00 |
| 09.09.2025 | 25,97 | 26,00 | 25,29 | 25,46 | -1,28% | 103.250,00 |
| 08.09.2025 | 24,85 | 25,99 | 24,64 | 25,79 | 3,93% | 148.017,00 |
| 05.09.2025 | 24,68 | 25,23 | 24,51 | 24,82 | 1,08% | 141.690,00 |
| 04.09.2025 | 24,07 | 24,63 | 23,96 | 24,55 | 3,02% | 164.634,00 |
| 03.09.2025 | 23,22 | 24,10 | 23,02 | 23,83 | 2,52% | 107.889,00 |
| 02.09.2025 | 23,89 | 23,89 | 22,91 | 23,25 | -2,62% | 202.809,00 |
| 01.09.2025 | 23,94 | 24,52 | 23,77 | 23,87 | -0,19% | 197.825,00 |
| 29.08.2025 | 24,35 | 24,39 | 23,77 | 23,92 | -1,62% | 145.149,00 |
| 28.08.2025 | 24,61 | 24,79 | 24,16 | 24,31 | -0,69% | 76.032,00 |
| 27.08.2025 | 24,75 | 25,04 | 24,15 | 24,48 | -1,77% | 170.053,00 |
| 26.08.2025 | 24,60 | 25,10 | 24,37 | 24,92 | 0,52% | 129.096,00 |
| 25.08.2025 | 24,97 | 25,14 | 24,61 | 24,79 | -0,44% | 102.782,00 |
| 22.08.2025 | 24,34 | 25,10 | 24,21 | 24,90 | 2,41% | 154.010,00 |
| 21.08.2025 | 24,37 | 24,49 | 24,12 | 24,32 | -0,25% | 185.199,00 |
| 20.08.2025 | 24,14 | 24,46 | 24,02 | 24,38 | 1,35% | 143.310,00 |
| 19.08.2025 | 23,61 | 24,46 | 23,48 | 24,05 | 1,73% | 282.933,00 |
| 18.08.2025 | 23,32 | 23,64 | 23,19 | 23,64 | 0,81% | 128.171,00 |
| 15.08.2025 | 23,68 | 23,72 | 23,11 | 23,45 | -0,76% | 112.911,00 |
| 14.08.2025 | 23,61 | 23,98 | 23,10 | 23,63 | -0,08% | 215.112,00 |
| 13.08.2025 | 23,33 | 23,79 | 23,11 | 23,65 | 1,72% | 238.101,00 |
| 12.08.2025 | 23,00 | 23,30 | 22,59 | 23,25 | 0,65% | 219.643,00 |
| 11.08.2025 | 23,60 | 23,81 | 22,91 | 23,10 | -1,28% | 193.977,00 |
| 08.08.2025 | 23,25 | 23,51 | 22,98 | 23,40 | 0,78% | 246.273,00 |
| 07.08.2025 | 23,31 | 23,57 | 22,87 | 23,22 | 0,09% | 586.662,00 |
| 06.08.2025 | 27,07 | 27,07 | 22,51 | 23,20 | -14,30% | 1.131.982,00 |
| 05.08.2025 | 25,84 | 27,30 | 25,10 | 27,07 | 5,04% | 174.266,00 |
| 04.08.2025 | 25,23 | 25,87 | 25,09 | 25,77 | 2,87% | 60.450,00 |
| 01.08.2025 | 25,69 | 25,69 | 24,96 | 25,05 | -2,68% | 93.514,00 |
| 31.07.2025 | 26,82 | 27,16 | 25,64 | 25,74 | -4,03% | 164.071,00 |
| 30.07.2025 | 26,97 | 27,18 | 26,67 | 26,82 | -0,81% | 58.230,00 |
| 29.07.2025 | 26,89 | 27,14 | 26,67 | 27,04 | 0,26% | 57.187,00 |
| 28.07.2025 | 27,65 | 27,69 | 26,66 | 26,97 | -1,10% | 139.155,00 |
| 25.07.2025 | 27,32 | 27,35 | 26,84 | 27,27 | -0,26% | 125.627,00 |
| 24.07.2025 | 27,62 | 27,81 | 27,08 | 27,34 | -0,98% | 66.665,00 |
| 23.07.2025 | 27,80 | 28,40 | 27,34 | 27,61 | 0,00% | 69.260,00 |
| 22.07.2025 | 27,51 | 27,76 | 27,26 | 27,61 | 0,15% | 71.485,00 |
| 21.07.2025 | 27,84 | 28,16 | 27,51 | 27,57 | -1,18% | 54.409,00 |
| 18.07.2025 | 27,79 | 28,10 | 27,62 | 27,90 | 0,98% | 58.176,00 |
| 17.07.2025 | 27,77 | 27,87 | 27,37 | 27,63 | -0,47% | 88.865,00 |
| 16.07.2025 | 27,45 | 28,13 | 27,31 | 27,76 | 1,28% | 158.409,00 |
| 15.07.2025 | 27,25 | 27,85 | 27,12 | 27,41 | 0,40% | 131.087,00 |
| 14.07.2025 | 28,50 | 28,69 | 26,96 | 27,30 | -5,14% | 297.463,00 |
| 11.07.2025 | 28,95 | 28,96 | 28,51 | 28,78 | -1,03% | 34.751,00 |
| 10.07.2025 | 28,98 | 29,17 | 28,68 | 29,08 | 0,31% | 66.433,00 |