23,995€
-4,02%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 25,00 | 25,00 | 23,74 | 23,97 | -3,58% | 174.547,00 |
| 22.01.2026 | 25,07 | 25,20 | 24,60 | 24,86 | -0,08% | 115.945,00 |
| 21.01.2026 | 24,59 | 25,07 | 24,17 | 24,88 | 0,93% | 73.432,00 |
| 20.01.2026 | 25,33 | 25,40 | 24,37 | 24,65 | -3,03% | 111.751,00 |
| 19.01.2026 | 25,27 | 25,60 | 24,90 | 25,42 | -0,66% | 135.534,00 |
| 16.01.2026 | 25,25 | 25,91 | 24,84 | 25,59 | 1,21% | 159.640,00 |
| 15.01.2026 | 25,78 | 25,94 | 25,24 | 25,28 | -1,15% | 98.040,00 |
| 14.01.2026 | 26,45 | 26,50 | 25,34 | 25,58 | -3,13% | 171.526,00 |
| 13.01.2026 | 25,74 | 26,80 | 25,65 | 26,40 | 4,85% | 314.168,00 |
| 12.01.2026 | 24,81 | 25,76 | 24,81 | 25,18 | 0,98% | 186.492,00 |
| 09.01.2026 | 25,03 | 25,67 | 24,66 | 24,94 | -0,78% | 139.840,00 |
| 08.01.2026 | 25,36 | 25,70 | 24,43 | 25,13 | -1,18% | 201.155,00 |
| 07.01.2026 | 24,56 | 25,63 | 24,23 | 25,43 | 4,22% | 234.561,00 |
| 06.01.2026 | 24,51 | 24,89 | 24,04 | 24,40 | -0,45% | 128.518,00 |
| 05.01.2026 | 24,90 | 24,91 | 23,81 | 24,51 | -1,09% | 260.365,00 |
| 02.01.2026 | 25,25 | 25,72 | 24,57 | 24,78 | -1,74% | 143.947,00 |
| 30.12.2025 | 25,13 | 25,29 | 25,01 | 25,22 | 0,28% | 60.431,00 |
| 29.12.2025 | 25,01 | 25,36 | 24,94 | 25,15 | 1,00% | 72.679,00 |
| 23.12.2025 | 25,19 | 25,66 | 24,75 | 24,90 | -1,15% | 114.065,00 |
| 22.12.2025 | 24,85 | 25,39 | 24,85 | 25,19 | 0,92% | 91.399,00 |
| 19.12.2025 | 25,50 | 25,86 | 24,83 | 24,96 | -2,73% | 139.547,00 |
| 18.12.2025 | 25,43 | 25,90 | 25,21 | 25,66 | 0,98% | 108.762,00 |
| 17.12.2025 | 24,70 | 25,49 | 24,34 | 25,41 | 2,87% | 172.967,00 |
| 16.12.2025 | 23,48 | 24,75 | 23,31 | 24,70 | 4,71% | 207.873,00 |
| 15.12.2025 | 23,10 | 23,60 | 23,01 | 23,59 | 2,43% | 87.626,00 |
| 12.12.2025 | 23,26 | 23,44 | 22,89 | 23,03 | -0,73% | 133.947,00 |
| 11.12.2025 | 23,34 | 23,60 | 23,01 | 23,20 | -1,07% | 41.428,00 |
| 10.12.2025 | 23,31 | 23,49 | 23,06 | 23,45 | 0,60% | 42.980,00 |
| 09.12.2025 | 23,26 | 23,48 | 22,81 | 23,31 | -0,13% | 86.420,00 |
| 08.12.2025 | 23,86 | 24,09 | 23,03 | 23,34 | -1,39% | 122.720,00 |
| 05.12.2025 | 23,69 | 24,29 | 23,40 | 23,67 | 0,30% | 89.253,00 |
| 04.12.2025 | 23,64 | 24,14 | 23,51 | 23,60 | -0,08% | 89.319,00 |
| 03.12.2025 | 23,26 | 23,74 | 23,16 | 23,62 | 1,64% | 95.946,00 |
| 02.12.2025 | 23,54 | 23,54 | 23,01 | 23,24 | -0,94% | 76.706,00 |
| 01.12.2025 | 23,18 | 23,67 | 22,68 | 23,46 | 1,21% | 94.920,00 |
| 28.11.2025 | 23,24 | 23,29 | 22,96 | 23,18 | -0,26% | 64.474,00 |
| 27.11.2025 | 22,82 | 23,24 | 22,81 | 23,24 | 1,44% | 65.889,00 |
| 26.11.2025 | 22,64 | 23,04 | 22,47 | 22,91 | 1,91% | 96.389,00 |
| 25.11.2025 | 22,21 | 22,63 | 21,75 | 22,48 | 1,72% | 81.535,00 |
| 24.11.2025 | 22,31 | 22,38 | 21,96 | 22,10 | -0,50% | 67.748,00 |
| 21.11.2025 | 22,16 | 22,58 | 21,83 | 22,21 | 0,63% | 93.384,00 |
| 20.11.2025 | 23,01 | 23,10 | 22,07 | 22,07 | -2,82% | 120.648,00 |
| 19.11.2025 | 22,44 | 22,96 | 22,22 | 22,71 | 0,71% | 102.857,00 |
| 18.11.2025 | 22,02 | 22,60 | 21,32 | 22,55 | 2,22% | 175.355,00 |
| 17.11.2025 | 23,10 | 23,10 | 22,03 | 22,06 | -4,54% | 210.202,00 |
| 14.11.2025 | 23,64 | 23,77 | 22,86 | 23,11 | -2,28% | 156.820,00 |
| 13.11.2025 | 23,53 | 23,98 | 23,40 | 23,65 | 0,64% | 98.930,00 |
| 12.11.2025 | 23,02 | 23,67 | 22,65 | 23,50 | 2,09% | 143.862,00 |
| 11.11.2025 | 22,75 | 23,21 | 22,26 | 23,02 | 0,88% | 150.610,00 |
| 10.11.2025 | 22,80 | 22,95 | 22,33 | 22,82 | 0,93% | 215.816,00 |
| 07.11.2025 | 24,37 | 24,60 | 22,15 | 22,61 | -7,15% | 313.727,00 |
| 06.11.2025 | 23,73 | 24,99 | 23,50 | 24,35 | 4,06% | 357.816,00 |
| 05.11.2025 | 22,84 | 23,81 | 22,38 | 23,40 | 2,77% | 216.124,00 |
| 04.11.2025 | 23,35 | 23,35 | 22,66 | 22,77 | -3,88% | 184.463,00 |
| 03.11.2025 | 24,34 | 24,49 | 23,41 | 23,69 | -2,15% | 130.900,00 |
| 31.10.2025 | 24,71 | 24,77 | 24,20 | 24,21 | -2,38% | 92.227,00 |
| 30.10.2025 | 24,81 | 24,99 | 24,38 | 24,80 | -0,36% | 120.734,00 |
| 29.10.2025 | 25,92 | 26,23 | 24,30 | 24,89 | -4,23% | 261.917,00 |
| 28.10.2025 | 26,27 | 26,34 | 25,71 | 25,99 | -1,37% | 101.415,00 |
| 27.10.2025 | 26,47 | 26,61 | 25,98 | 26,35 | -0,04% | 117.449,00 |
| 24.10.2025 | 26,51 | 26,87 | 26,21 | 26,36 | -0,19% | 55.472,00 |
| 23.10.2025 | 26,33 | 26,74 | 26,23 | 26,41 | -0,34% | 44.440,00 |
| 22.10.2025 | 26,51 | 26,79 | 26,30 | 26,50 | 0,15% | 52.159,00 |
| 21.10.2025 | 26,56 | 26,78 | 26,14 | 26,46 | -0,56% | 65.332,00 |
| 20.10.2025 | 26,36 | 26,85 | 25,90 | 26,61 | 1,49% | 95.630,00 |
| 17.10.2025 | 26,33 | 26,44 | 25,89 | 26,22 | -0,72% | 85.473,00 |
| 16.10.2025 | 26,85 | 26,89 | 26,33 | 26,41 | -0,97% | 81.003,00 |
| 15.10.2025 | 27,29 | 27,43 | 26,36 | 26,67 | -1,40% | 81.370,00 |
| 14.10.2025 | 26,40 | 27,70 | 26,31 | 27,05 | 1,81% | 204.769,00 |
| 13.10.2025 | 26,20 | 27,00 | 26,05 | 26,57 | 1,57% | 137.279,00 |
| 10.10.2025 | 27,25 | 27,45 | 26,01 | 26,16 | -3,96% | 169.541,00 |
| 09.10.2025 | 27,88 | 28,28 | 26,87 | 27,24 | -2,37% | 189.794,00 |
| 08.10.2025 | 26,73 | 28,12 | 26,26 | 27,90 | 5,08% | 290.870,00 |
| 07.10.2025 | 26,83 | 27,00 | 26,43 | 26,55 | -1,19% | 79.776,00 |
| 06.10.2025 | 27,00 | 27,17 | 26,54 | 26,87 | -0,04% | 118.530,00 |
| 03.10.2025 | 27,13 | 27,29 | 26,45 | 26,88 | -1,03% | 64.355,00 |
| 02.10.2025 | 26,54 | 27,20 | 26,37 | 27,16 | 3,15% | 158.041,00 |
| 01.10.2025 | 26,09 | 26,52 | 25,75 | 26,33 | 1,11% | 127.255,00 |
| 30.09.2025 | 26,27 | 26,66 | 25,90 | 26,04 | -0,91% | 106.912,00 |
| 29.09.2025 | 26,54 | 26,56 | 25,76 | 26,28 | -1,13% | 139.778,00 |
| 26.09.2025 | 27,01 | 27,26 | 26,10 | 26,58 | -1,74% | 152.159,00 |
| 25.09.2025 | 27,60 | 27,94 | 27,00 | 27,05 | -1,56% | 96.544,00 |
| 24.09.2025 | 26,72 | 27,69 | 26,45 | 27,48 | 3,46% | 140.171,00 |
| 23.09.2025 | 26,50 | 26,79 | 26,30 | 26,56 | 0,57% | 109.445,00 |
| 22.09.2025 | 26,48 | 26,64 | 25,98 | 26,41 | -0,30% | 88.890,00 |
| 19.09.2025 | 27,34 | 27,40 | 26,21 | 26,49 | -3,11% | 229.145,00 |
| 18.09.2025 | 25,86 | 27,88 | 25,80 | 27,34 | 5,64% | 363.111,00 |
| 17.09.2025 | 25,80 | 26,13 | 25,20 | 25,88 | 0,04% | 124.303,00 |
| 16.09.2025 | 25,94 | 26,40 | 25,56 | 25,87 | 0,82% | 168.983,00 |
| 15.09.2025 | 25,34 | 25,95 | 25,17 | 25,66 | 1,83% | 100.560,00 |
| 12.09.2025 | 25,62 | 25,75 | 25,00 | 25,20 | -1,60% | 88.139,00 |
| 11.09.2025 | 25,33 | 25,99 | 25,31 | 25,61 | 0,63% | 65.647,00 |
| 10.09.2025 | 25,59 | 25,89 | 25,29 | 25,45 | 0,28% | 73.050,00 |
| 09.09.2025 | 25,99 | 26,00 | 25,25 | 25,38 | -2,38% | 103.390,00 |
| 08.09.2025 | 24,94 | 26,00 | 24,64 | 26,00 | 5,14% | 166.754,00 |
| 05.09.2025 | 24,64 | 25,20 | 24,51 | 24,73 | 0,41% | 141.770,00 |
| 04.09.2025 | 23,93 | 24,63 | 23,92 | 24,63 | 3,27% | 164.634,00 |
| 03.09.2025 | 23,21 | 24,07 | 23,05 | 23,85 | 2,45% | 108.389,00 |
| 02.09.2025 | 23,82 | 23,89 | 22,86 | 23,28 | -2,27% | 202.809,00 |
| 01.09.2025 | 24,00 | 24,50 | 23,78 | 23,82 | -0,71% | 197.825,00 |