23,225€
2,65%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 22,69 | 23,64 | 22,61 | 23,28 | 2,90% | 100.135,00 |
| 15.04.2026 | 22,10 | 22,69 | 22,02 | 22,63 | 1,80% | 54.064,00 |
| 14.04.2026 | 22,24 | 22,38 | 21,90 | 22,23 | 0,43% | 89.117,00 |
| 13.04.2026 | 21,70 | 22,19 | 21,53 | 22,13 | 0,66% | 25.492,00 |
| 10.04.2026 | 22,33 | 22,55 | 21,82 | 21,99 | -1,32% | 71.988,00 |
| 09.04.2026 | 21,76 | 22,38 | 21,50 | 22,28 | 3,01% | 70.994,00 |
| 08.04.2026 | 21,51 | 22,36 | 21,51 | 21,63 | 5,44% | 162.495,00 |
| 07.04.2026 | 21,02 | 21,25 | 20,30 | 20,52 | -2,05% | 87.126,00 |
| 02.04.2026 | 20,85 | 21,31 | 20,63 | 20,95 | -0,69% | 93.177,00 |
| 01.04.2026 | 20,89 | 21,34 | 20,69 | 21,09 | 1,37% | 174.991,00 |
| 31.03.2026 | 20,27 | 20,82 | 20,16 | 20,81 | 3,78% | 70.139,00 |
| 30.03.2026 | 20,16 | 20,30 | 19,59 | 20,05 | -0,41% | 204.221,00 |
| 27.03.2026 | 20,79 | 20,79 | 20,11 | 20,13 | -2,35% | 126.439,00 |
| 26.03.2026 | 21,44 | 21,49 | 20,48 | 20,62 | -3,96% | 116.620,00 |
| 25.03.2026 | 21,69 | 22,20 | 21,14 | 21,47 | -1,24% | 70.868,00 |
| 24.03.2026 | 21,22 | 21,79 | 21,22 | 21,74 | 1,40% | 62.439,00 |
| 23.03.2026 | 21,50 | 22,55 | 21,13 | 21,44 | -1,54% | 151.858,00 |
| 20.03.2026 | 23,00 | 23,04 | 21,71 | 21,77 | -4,24% | 110.316,00 |
| 19.03.2026 | 23,10 | 23,16 | 22,36 | 22,74 | -2,28% | 120.907,00 |
| 18.03.2026 | 24,04 | 24,13 | 22,98 | 23,27 | -2,31% | 128.398,00 |
| 17.03.2026 | 23,62 | 24,27 | 23,51 | 23,82 | 0,29% | 126.368,00 |
| 16.03.2026 | 23,81 | 23,87 | 22,67 | 23,75 | 1,26% | 206.337,00 |
| 13.03.2026 | 22,38 | 24,19 | 21,86 | 23,45 | 5,30% | 510.276,00 |
| 12.03.2026 | 21,80 | 22,89 | 21,02 | 22,27 | 8,00% | 736.793,00 |
| 11.03.2026 | 20,30 | 20,64 | 20,01 | 20,62 | 1,55% | 74.567,00 |
| 10.03.2026 | 20,32 | 20,62 | 20,09 | 20,31 | 0,20% | 64.887,00 |
| 09.03.2026 | 19,51 | 20,39 | 19,51 | 20,27 | -0,37% | 95.738,00 |
| 06.03.2026 | 20,67 | 20,77 | 20,23 | 20,34 | 0,44% | 79.348,00 |
| 05.03.2026 | 19,74 | 20,68 | 19,40 | 20,25 | 2,97% | 175.023,00 |
| 04.03.2026 | 19,25 | 19,79 | 19,13 | 19,67 | 1,20% | 127.155,00 |
| 03.03.2026 | 19,64 | 19,90 | 18,79 | 19,43 | -2,36% | 269.068,00 |
| 02.03.2026 | 20,02 | 20,23 | 19,63 | 19,90 | -3,36% | 256.045,00 |
| 27.02.2026 | 20,61 | 20,88 | 20,32 | 20,60 | -1,06% | 180.692,00 |
| 26.02.2026 | 20,44 | 21,03 | 20,35 | 20,82 | 1,69% | 152.620,00 |
| 25.02.2026 | 20,62 | 20,62 | 20,20 | 20,47 | -0,80% | 116.196,00 |
| 24.02.2026 | 20,32 | 20,76 | 20,06 | 20,64 | 1,88% | 171.459,00 |
| 23.02.2026 | 20,51 | 20,69 | 20,02 | 20,26 | -2,76% | 326.294,00 |
| 20.02.2026 | 21,19 | 21,19 | 20,66 | 20,83 | -0,83% | 223.622,00 |
| 19.02.2026 | 21,08 | 21,49 | 20,98 | 21,01 | -0,64% | 117.450,00 |
| 18.02.2026 | 21,74 | 21,74 | 20,79 | 21,14 | -2,08% | 221.752,00 |
| 17.02.2026 | 21,04 | 21,72 | 20,90 | 21,59 | 2,49% | 202.362,00 |
| 16.02.2026 | 20,84 | 21,35 | 20,60 | 21,07 | 2,43% | 163.280,00 |
| 13.02.2026 | 20,58 | 21,01 | 20,36 | 20,57 | -0,92% | 167.950,00 |
| 12.02.2026 | 21,70 | 21,73 | 20,61 | 20,76 | -1,77% | 304.202,00 |
| 11.02.2026 | 22,50 | 22,50 | 20,97 | 21,13 | -5,84% | 289.478,00 |
| 10.02.2026 | 21,45 | 22,63 | 21,42 | 22,44 | 4,28% | 167.344,00 |
| 09.02.2026 | 21,41 | 21,68 | 21,07 | 21,52 | 0,61% | 160.942,00 |
| 06.02.2026 | 21,64 | 21,87 | 21,04 | 21,39 | -1,27% | 115.053,00 |
| 05.02.2026 | 21,89 | 22,17 | 21,42 | 21,67 | -0,39% | 141.460,00 |
| 04.02.2026 | 21,55 | 22,18 | 21,17 | 21,75 | 1,52% | 381.408,00 |
| 03.02.2026 | 24,51 | 24,62 | 20,87 | 21,43 | -12,60% | 1.180.264,00 |
| 02.02.2026 | 24,18 | 24,77 | 24,06 | 24,52 | 1,07% | 59.038,00 |
| 30.01.2026 | 24,51 | 24,56 | 24,01 | 24,26 | -0,94% | 59.761,00 |
| 29.01.2026 | 24,07 | 24,94 | 23,98 | 24,49 | 1,30% | 121.404,00 |
| 28.01.2026 | 24,05 | 24,27 | 23,81 | 24,17 | 0,92% | 94.537,00 |
| 27.01.2026 | 23,77 | 24,14 | 23,54 | 23,95 | 0,99% | 73.444,00 |
| 26.01.2026 | 24,00 | 24,14 | 23,41 | 23,72 | -1,04% | 166.323,00 |
| 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 |