27,455€
-0,56%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 27,47 | 28,02 | 27,39 | 27,44 | -0,63% | 33.361,00 |
| 06.11.2026 | 28,19 | 28,30 | 26,90 | 27,61 | -2,13% | 94.111,00 |
| 05.11.2026 | 27,33 | 28,89 | 27,31 | 28,21 | 2,86% | 371.434,00 |
| 04.11.2026 | 25,38 | 27,75 | 25,12 | 27,43 | 8,10% | 302.885,00 |
| 03.11.2026 | 25,11 | 27,64 | 24,85 | 25,37 | -5,37% | 487.649,00 |
| 02.11.2026 | 26,61 | 27,09 | 26,41 | 26,81 | 0,04% | 106.729,00 |
| 30.10.2026 | 26,69 | 27,18 | 26,43 | 26,80 | 0,68% | 82.739,00 |
| 29.10.2026 | 26,00 | 26,87 | 26,00 | 26,62 | 2,78% | 83.518,00 |
| 28.10.2026 | 26,52 | 26,64 | 25,51 | 25,90 | -2,48% | 145.439,00 |
| 27.10.2026 | 26,55 | 26,95 | 26,41 | 26,56 | 0,34% | 69.397,00 |
| 26.10.2026 | 26,72 | 27,42 | 26,36 | 26,47 | -0,23% | 153.223,00 |
| 23.10.2026 | 25,96 | 26,72 | 25,94 | 26,53 | 1,26% | 131.307,00 |
| 22.10.2026 | 25,52 | 26,23 | 25,36 | 26,20 | 2,38% | 116.081,00 |
| 21.10.2026 | 25,41 | 25,95 | 25,02 | 25,59 | 0,95% | 128.552,00 |
| 20.10.2026 | 25,61 | 26,05 | 24,95 | 25,35 | -1,55% | 125.607,00 |
| 19.10.2026 | 25,00 | 25,94 | 25,00 | 25,75 | 3,58% | 152.653,00 |
| 16.10.2026 | 24,42 | 25,47 | 24,35 | 24,86 | -0,16% | 182.125,00 |
| 15.10.2026 | 23,95 | 24,93 | 23,30 | 24,90 | 4,49% | 179.924,00 |
| 14.10.2026 | 24,35 | 24,59 | 23,79 | 23,83 | -2,73% | 96.164,00 |
| 13.10.2026 | 24,05 | 24,74 | 24,04 | 24,50 | 1,91% | 114.618,00 |
| 12.10.2026 | 23,91 | 24,31 | 23,71 | 24,04 | 0,38% | 72.057,00 |
| 09.10.2026 | 22,99 | 24,04 | 22,90 | 23,95 | 4,22% | 228.908,00 |
| 08.10.2026 | 22,74 | 22,98 | 22,30 | 22,98 | 1,95% | 35.470,00 |
| 07.10.2026 | 22,13 | 22,95 | 22,13 | 22,54 | 0,45% | 86.087,00 |
| 06.10.2026 | 22,30 | 22,50 | 22,10 | 22,44 | 0,72% | 44.249,00 |
| 05.10.2026 | 22,19 | 22,38 | 22,03 | 22,28 | 0,41% | 32.578,00 |
| 02.10.2026 | 22,17 | 22,52 | 22,13 | 22,19 | 0,18% | 92.537,00 |
| 01.10.2026 | 22,74 | 22,74 | 22,12 | 22,15 | -1,69% | 70.450,00 |
| 30.09.2026 | 22,13 | 22,78 | 21,52 | 22,53 | 3,30% | 175.990,00 |
| 29.09.2026 | 21,80 | 21,99 | 21,56 | 21,81 | -0,46% | 74.499,00 |
| 28.09.2026 | 22,19 | 22,19 | 21,64 | 21,91 | -0,86% | 41.192,00 |
| 25.09.2026 | 22,34 | 22,38 | 21,90 | 22,10 | -0,45% | 100.832,00 |
| 24.09.2026 | 22,25 | 22,74 | 22,06 | 22,20 | -0,22% | 151.939,00 |
| 23.09.2026 | 22,59 | 22,59 | 21,90 | 22,25 | -1,64% | 101.832,00 |
| 22.09.2026 | 21,67 | 22,69 | 21,52 | 22,62 | 4,92% | 200.334,00 |
| 21.09.2026 | 21,57 | 21,73 | 21,43 | 21,56 | -0,19% | 62.948,00 |
| 18.09.2026 | 21,89 | 21,89 | 21,31 | 21,60 | -0,78% | 93.710,00 |
| 17.09.2026 | 21,61 | 21,97 | 21,51 | 21,77 | 0,83% | 81.816,00 |
| 16.09.2026 | 21,80 | 21,94 | 21,31 | 21,59 | -1,46% | 151.147,00 |
| 15.09.2026 | 22,60 | 22,67 | 21,76 | 21,91 | -3,57% | 118.931,00 |
| 14.09.2026 | 22,33 | 22,89 | 22,01 | 22,72 | 2,11% | 131.979,00 |
| 11.09.2026 | 22,26 | 22,43 | 22,03 | 22,25 | -0,04% | 45.520,00 |
| 10.09.2026 | 23,06 | 23,13 | 22,21 | 22,26 | -2,84% | 146.607,00 |
| 09.09.2026 | 23,35 | 23,49 | 22,91 | 22,91 | -2,14% | 92.882,00 |
| 08.09.2026 | 23,54 | 23,95 | 23,27 | 23,41 | -0,68% | 59.275,00 |
| 07.09.2026 | 23,51 | 23,88 | 23,15 | 23,57 | 0,47% | 56.518,00 |
| 04.09.2026 | 22,86 | 23,68 | 22,75 | 23,46 | 2,22% | 147.206,00 |
| 03.09.2026 | 23,14 | 23,22 | 22,67 | 22,95 | -0,82% | 99.531,00 |
| 02.09.2026 | 24,09 | 24,15 | 22,91 | 23,14 | -4,34% | 188.000,00 |
| 01.09.2026 | 24,52 | 24,88 | 24,03 | 24,19 | -1,14% | 103.763,00 |
| 31.08.2026 | 24,22 | 24,84 | 24,02 | 24,47 | 1,37% | 160.179,00 |
| 28.08.2026 | 24,04 | 24,24 | 23,81 | 24,14 | 0,79% | 103.155,00 |
| 27.08.2026 | 23,40 | 23,95 | 23,06 | 23,95 | 2,57% | 229.419,00 |
| 26.08.2026 | 23,53 | 23,58 | 23,10 | 23,35 | -0,21% | 76.620,00 |
| 25.08.2026 | 22,99 | 23,72 | 22,86 | 23,40 | 1,92% | 147.636,00 |
| 24.08.2026 | 22,88 | 23,00 | 22,63 | 22,96 | -0,17% | 143.618,00 |
| 21.08.2026 | 22,59 | 23,10 | 22,49 | 23,00 | 2,63% | 84.874,00 |
| 20.08.2026 | 22,71 | 22,74 | 22,32 | 22,41 | -1,41% | 97.716,00 |
| 19.08.2026 | 22,79 | 22,80 | 22,22 | 22,73 | -0,22% | 152.497,00 |
| 18.08.2026 | 22,74 | 22,95 | 22,60 | 22,78 | -0,22% | 106.065,00 |
| 17.08.2026 | 23,64 | 23,73 | 22,58 | 22,83 | -3,59% | 337.338,00 |
| 14.08.2026 | 24,03 | 24,40 | 23,51 | 23,68 | -1,25% | 248.120,00 |
| 13.08.2026 | 24,25 | 24,45 | 23,91 | 23,98 | -0,62% | 100.813,00 |
| 12.08.2026 | 24,19 | 24,73 | 23,92 | 24,13 | -0,70% | 226.536,00 |
| 11.08.2026 | 24,73 | 24,89 | 24,01 | 24,30 | -1,50% | 204.674,00 |
| 10.08.2026 | 24,69 | 24,90 | 24,46 | 24,67 | 0,00% | 87.628,00 |
| 07.08.2026 | 25,44 | 25,44 | 24,52 | 24,67 | -2,14% | 244.143,00 |
| 06.08.2026 | 24,69 | 25,63 | 24,51 | 25,21 | 2,11% | 350.616,00 |
| 05.08.2026 | 25,36 | 25,69 | 24,25 | 24,69 | -2,53% | 431.778,00 |
| 04.08.2026 | 26,50 | 26,96 | 23,97 | 25,33 | -13,52% | 1.431.462,00 |
| 03.08.2026 | 28,50 | 29,54 | 28,45 | 29,29 | 3,35% | 81.724,00 |
| 31.07.2026 | 28,93 | 29,24 | 28,07 | 28,34 | -2,61% | 104.417,00 |
| 30.07.2026 | 30,28 | 30,44 | 28,80 | 29,10 | -3,03% | 117.826,00 |
| 29.07.2026 | 29,55 | 30,28 | 29,13 | 30,01 | 0,54% | 159.184,00 |
| 28.07.2026 | 28,49 | 29,98 | 28,49 | 29,85 | 3,61% | 169.342,00 |
| 27.07.2026 | 27,50 | 28,89 | 27,50 | 28,81 | 5,96% | 203.712,00 |
| 24.07.2026 | 27,12 | 27,51 | 26,61 | 27,19 | 0,37% | 45.512,00 |
| 23.07.2026 | 28,25 | 28,32 | 27,00 | 27,09 | -4,24% | 131.842,00 |
| 22.07.2026 | 28,22 | 28,82 | 27,97 | 28,29 | 0,28% | 70.917,00 |
| 21.07.2026 | 28,51 | 28,59 | 27,83 | 28,21 | -0,32% | 72.367,00 |
| 20.07.2026 | 27,75 | 28,57 | 27,62 | 28,30 | 1,84% | 138.900,00 |
| 17.07.2026 | 27,51 | 28,22 | 27,50 | 27,79 | 0,36% | 68.502,00 |
| 16.07.2026 | 27,63 | 27,95 | 27,35 | 27,69 | -0,43% | 72.613,00 |
| 15.07.2026 | 27,79 | 28,08 | 26,85 | 27,81 | 0,83% | 195.368,00 |
| 14.07.2026 | 26,86 | 27,90 | 26,86 | 27,58 | 2,15% | 142.977,00 |
| 13.07.2026 | 26,53 | 27,49 | 26,30 | 27,00 | -0,04% | 65.697,00 |
| 10.07.2026 | 27,10 | 27,44 | 26,77 | 27,01 | 0,04% | 79.396,00 |
| 09.07.2026 | 26,30 | 27,15 | 26,00 | 27,00 | 2,66% | 123.521,00 |
| 08.07.2026 | 27,20 | 27,30 | 25,50 | 26,30 | -3,66% | 183.200,00 |
| 07.07.2026 | 27,04 | 27,50 | 26,92 | 27,30 | 1,11% | 67.471,00 |
| 06.07.2026 | 27,00 | 27,60 | 26,90 | 27,00 | 0,07% | 124.035,00 |
| 03.07.2026 | 26,69 | 27,13 | 26,26 | 26,98 | 1,09% | 182.473,00 |
| 02.07.2026 | 25,61 | 26,69 | 25,31 | 26,69 | 4,26% | 138.982,00 |
| 01.07.2026 | 25,38 | 25,85 | 24,65 | 25,60 | 0,91% | 186.219,00 |
| 30.06.2026 | 25,39 | 25,83 | 24,97 | 25,37 | 0,59% | 77.091,00 |
| 29.06.2026 | 24,81 | 25,85 | 24,81 | 25,22 | 1,90% | 192.870,00 |
| 26.06.2026 | 24,00 | 25,44 | 21,20 | 24,75 | -6,60% | 622.449,00 |
| 25.06.2026 | 26,21 | 26,98 | 26,05 | 26,50 | 0,53% | 199.121,00 |
| 24.06.2026 | 25,35 | 26,39 | 25,33 | 26,36 | 2,97% | 194.953,00 |
| 23.06.2026 | 24,99 | 25,62 | 24,79 | 25,60 | 1,59% | 158.942,00 |