22,975€
-1,75%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,22 | 23,49 | 22,93 | 23,09 | -1,26% | 88.404,00 |
| 08.09.2026 | 23,41 | 23,96 | 23,27 | 23,39 | -0,45% | 58.623,00 |
| 07.09.2026 | 23,31 | 23,89 | 23,12 | 23,49 | 0,34% | 56.465,00 |
| 04.09.2026 | 22,99 | 23,67 | 22,73 | 23,41 | 2,72% | 147.204,00 |
| 03.09.2026 | 23,13 | 23,22 | 22,66 | 22,79 | -1,47% | 99.147,00 |
| 02.09.2026 | 24,09 | 24,15 | 22,91 | 23,13 | -4,64% | 185.577,00 |
| 01.09.2026 | 24,20 | 24,89 | 24,03 | 24,26 | -1,38% | 98.618,00 |
| 31.08.2026 | 24,23 | 24,85 | 24,02 | 24,60 | 2,27% | 148.516,00 |
| 28.08.2026 | 23,99 | 24,24 | 23,81 | 24,05 | 0,90% | 102.694,00 |
| 27.08.2026 | 23,39 | 23,96 | 23,06 | 23,84 | 2,41% | 218.453,00 |
| 26.08.2026 | 23,58 | 23,58 | 23,09 | 23,28 | -0,87% | 76.072,00 |
| 25.08.2026 | 22,99 | 23,73 | 22,84 | 23,48 | 2,47% | 140.428,00 |
| 24.08.2026 | 22,63 | 23,03 | 22,63 | 22,92 | 0,61% | 143.618,00 |
| 21.08.2026 | 22,58 | 22,78 | 22,45 | 22,78 | 1,36% | 68.023,00 |
| 20.08.2026 | 22,74 | 22,74 | 22,33 | 22,47 | -0,73% | 88.019,00 |
| 19.08.2026 | 22,54 | 22,80 | 22,22 | 22,64 | -0,46% | 151.423,00 |
| 18.08.2026 | 22,77 | 22,96 | 22,60 | 22,74 | -0,18% | 104.232,00 |
| 17.08.2026 | 23,66 | 23,73 | 22,58 | 22,78 | -3,68% | 334.889,00 |
| 14.08.2026 | 24,19 | 24,44 | 23,51 | 23,65 | -1,50% | 243.059,00 |
| 13.08.2026 | 24,06 | 24,45 | 23,91 | 24,01 | -0,35% | 100.813,00 |
| 12.08.2026 | 24,22 | 24,74 | 23,92 | 24,10 | -0,41% | 225.394,00 |
| 11.08.2026 | 24,85 | 24,89 | 24,01 | 24,20 | -2,14% | 199.114,00 |
| 10.08.2026 | 24,62 | 24,92 | 24,46 | 24,73 | 0,22% | 87.628,00 |
| 07.08.2026 | 25,21 | 25,36 | 24,52 | 24,67 | -2,30% | 240.754,00 |
| 06.08.2026 | 24,69 | 25,64 | 24,51 | 25,25 | 2,33% | 348.296,00 |
| 05.08.2026 | 25,35 | 25,69 | 24,26 | 24,68 | -2,70% | 431.578,00 |
| 04.08.2026 | 26,59 | 26,96 | 23,95 | 25,36 | -12,60% | 1.366.528,00 |
| 03.08.2026 | 28,52 | 29,55 | 28,45 | 29,02 | 2,29% | 77.913,00 |
| 31.07.2026 | 29,11 | 29,26 | 28,07 | 28,37 | -2,96% | 104.417,00 |
| 30.07.2026 | 30,03 | 30,43 | 29,23 | 29,23 | -2,29% | 96.665,00 |
| 29.07.2026 | 29,56 | 30,28 | 29,11 | 29,92 | 0,54% | 157.499,00 |
| 28.07.2026 | 28,51 | 29,99 | 28,48 | 29,76 | 3,66% | 169.145,00 |
| 27.07.2026 | 27,51 | 28,90 | 27,51 | 28,71 | 5,17% | 203.408,00 |
| 24.07.2026 | 27,10 | 27,37 | 26,61 | 27,30 | 0,66% | 38.856,00 |
| 23.07.2026 | 28,16 | 28,34 | 27,00 | 27,12 | -4,14% | 131.706,00 |
| 22.07.2026 | 28,22 | 28,83 | 27,97 | 28,29 | 0,11% | 70.784,00 |
| 21.07.2026 | 28,59 | 28,59 | 27,83 | 28,26 | 0,00% | 64.172,00 |
| 20.07.2026 | 27,75 | 28,58 | 27,62 | 28,26 | 1,15% | 136.119,00 |
| 17.07.2026 | 27,51 | 28,22 | 27,51 | 27,94 | 0,67% | 60.809,00 |
| 16.07.2026 | 27,67 | 27,95 | 27,35 | 27,75 | -0,25% | 72.175,00 |
| 15.07.2026 | 27,56 | 28,08 | 26,85 | 27,82 | 0,58% | 195.158,00 |
| 14.07.2026 | 26,86 | 27,90 | 26,86 | 27,66 | 2,16% | 140.940,00 |
| 13.07.2026 | 26,53 | 27,50 | 26,30 | 27,08 | 0,50% | 59.435,00 |
| 10.07.2026 | 26,81 | 27,44 | 26,77 | 26,94 | -0,39% | 78.772,00 |
| 09.07.2026 | 26,16 | 27,15 | 26,00 | 27,05 | 3,88% | 116.546,00 |
| 08.07.2026 | 27,30 | 27,30 | 25,50 | 26,04 | -4,32% | 171.701,00 |
| 07.07.2026 | 27,07 | 27,52 | 26,90 | 27,21 | 0,06% | 66.026,00 |
| 06.07.2026 | 27,04 | 27,64 | 26,90 | 27,20 | 1,10% | 115.767,00 |
| 03.07.2026 | 26,69 | 27,14 | 26,26 | 26,90 | 1,11% | 182.447,00 |
| 02.07.2026 | 25,56 | 26,64 | 25,33 | 26,61 | 4,19% | 92.943,00 |
| 01.07.2026 | 25,38 | 25,86 | 24,65 | 25,54 | 0,29% | 186.219,00 |
| 30.06.2026 | 25,34 | 25,84 | 24,97 | 25,46 | 0,47% | 71.120,00 |
| 29.06.2026 | 25,05 | 25,85 | 24,81 | 25,34 | 2,57% | 177.136,00 |
| 26.06.2026 | 22,50 | 25,46 | 22,33 | 24,71 | -7,00% | 619.198,00 |
| 25.06.2026 | 26,36 | 26,99 | 26,03 | 26,57 | 1,43% | 198.456,00 |
| 24.06.2026 | 25,35 | 26,39 | 25,29 | 26,19 | 2,30% | 193.698,00 |
| 23.06.2026 | 25,02 | 25,62 | 24,79 | 25,60 | 1,43% | 158.907,00 |
| 22.06.2026 | 24,16 | 25,66 | 23,97 | 25,24 | 4,80% | 197.587,00 |
| 19.06.2026 | 24,47 | 24,53 | 23,81 | 24,09 | -2,01% | 84.740,00 |
| 18.06.2026 | 24,20 | 24,76 | 23,98 | 24,58 | 1,59% | 158.894,00 |
| 17.06.2026 | 23,64 | 25,24 | 23,53 | 24,20 | 2,43% | 151.907,00 |
| 16.06.2026 | 24,22 | 24,45 | 23,53 | 23,62 | -3,12% | 81.481,00 |
| 15.06.2026 | 25,13 | 25,27 | 24,06 | 24,38 | -1,24% | 124.532,00 |
| 12.06.2026 | 25,31 | 25,95 | 24,51 | 24,69 | -2,35% | 162.340,00 |
| 11.06.2026 | 25,06 | 25,35 | 24,55 | 25,28 | 1,26% | 156.074,00 |
| 10.06.2026 | 24,49 | 25,10 | 24,33 | 24,97 | 2,65% | 89.376,00 |
| 09.06.2026 | 23,99 | 24,67 | 23,93 | 24,32 | 1,44% | 57.977,00 |
| 08.06.2026 | 24,11 | 24,43 | 23,60 | 23,98 | -1,52% | 133.633,00 |
| 05.06.2026 | 23,65 | 24,85 | 23,57 | 24,35 | 2,12% | 437.786,00 |
| 04.06.2026 | 23,40 | 23,91 | 23,30 | 23,84 | 2,27% | 54.951,00 |
| 03.06.2026 | 23,62 | 24,37 | 23,19 | 23,31 | -0,91% | 266.322,00 |
| 02.06.2026 | 23,05 | 24,09 | 22,92 | 23,53 | 2,46% | 282.971,00 |
| 01.06.2026 | 23,42 | 23,58 | 22,70 | 22,96 | -1,88% | 163.232,00 |
| 29.05.2026 | 22,82 | 23,76 | 22,74 | 23,40 | 2,83% | 181.772,00 |
| 28.05.2026 | 22,62 | 22,90 | 22,06 | 22,76 | 0,07% | 107.512,00 |
| 27.05.2026 | 22,29 | 22,93 | 22,28 | 22,74 | 2,11% | 157.289,00 |
| 26.05.2026 | 21,69 | 22,45 | 21,44 | 22,27 | 2,63% | 192.627,00 |
| 25.05.2026 | 21,02 | 21,80 | 20,97 | 21,70 | 3,88% | 103.866,00 |
| 22.05.2026 | 20,95 | 21,29 | 20,77 | 20,89 | 1,06% | 143.166,00 |
| 21.05.2026 | 20,16 | 20,78 | 20,05 | 20,67 | 3,36% | 184.339,00 |
| 20.05.2026 | 19,66 | 20,14 | 19,31 | 20,00 | 0,87% | 83.994,00 |
| 19.05.2026 | 19,66 | 20,16 | 19,57 | 19,83 | 0,74% | 96.155,00 |
| 18.05.2026 | 19,18 | 20,09 | 18,94 | 19,68 | 2,09% | 199.030,00 |
| 15.05.2026 | 19,39 | 19,60 | 19,22 | 19,28 | -0,70% | 113.502,00 |
| 14.05.2026 | 19,54 | 19,63 | 19,24 | 19,41 | -0,01% | 63.269,00 |
| 13.05.2026 | 19,28 | 19,54 | 18,86 | 19,42 | 1,33% | 240.551,00 |
| 12.05.2026 | 20,09 | 20,17 | 18,61 | 19,16 | -5,82% | 575.560,00 |
| 11.05.2026 | 19,98 | 20,35 | 19,74 | 20,35 | 1,93% | 154.928,00 |
| 08.05.2026 | 20,27 | 20,59 | 19,83 | 19,96 | -1,38% | 158.266,00 |
| 07.05.2026 | 20,49 | 20,72 | 19,88 | 20,24 | -1,70% | 253.383,00 |
| 06.05.2026 | 21,79 | 22,29 | 19,70 | 20,59 | -1,62% | 449.979,00 |
| 05.05.2026 | 20,95 | 21,41 | 20,81 | 20,93 | 0,19% | 47.871,00 |
| 04.05.2026 | 21,17 | 21,42 | 20,80 | 20,89 | -1,42% | 96.287,00 |
| 30.04.2026 | 21,10 | 21,34 | 20,74 | 21,19 | 0,05% | 75.739,00 |
| 29.04.2026 | 21,30 | 21,60 | 20,98 | 21,18 | -0,35% | 41.249,00 |
| 28.04.2026 | 21,95 | 21,99 | 21,01 | 21,26 | -3,12% | 70.669,00 |
| 27.04.2026 | 22,14 | 22,42 | 21,74 | 21,94 | -0,68% | 44.418,00 |
| 24.04.2026 | 22,07 | 22,26 | 21,73 | 22,09 | 0,36% | 88.359,00 |
| 23.04.2026 | 22,49 | 22,74 | 21,85 | 22,01 | -2,50% | 64.945,00 |
| 22.04.2026 | 23,21 | 23,29 | 22,50 | 22,58 | -1,89% | 51.122,00 |