20,230€
-0,10%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,32 | 20,76 | 20,17 | 20,22 | -0,17% | 5.061,00 |
| 05.03.2026 | 19,65 | 20,65 | 19,40 | 20,25 | 2,96% | 8.770,00 |
| 04.03.2026 | 19,41 | 19,70 | 19,13 | 19,67 | 1,46% | 5.144,00 |
| 03.03.2026 | 19,90 | 19,90 | 18,79 | 19,39 | -2,75% | 12.856,00 |
| 02.03.2026 | 20,37 | 20,42 | 19,55 | 19,93 | -3,26% | 9.750,00 |
| 27.02.2026 | 20,81 | 20,87 | 20,32 | 20,61 | -0,96% | 2.020,00 |
| 26.02.2026 | 20,46 | 21,02 | 20,39 | 20,81 | 1,76% | 14.639,00 |
| 25.02.2026 | 20,56 | 20,58 | 20,21 | 20,45 | -0,24% | 1.133,00 |
| 24.02.2026 | 20,29 | 20,74 | 20,06 | 20,50 | 2,04% | 4.312,00 |
| 23.02.2026 | 20,76 | 20,76 | 20,02 | 20,09 | -3,60% | 12.285,00 |
| 20.02.2026 | 21,07 | 21,12 | 20,65 | 20,84 | -0,90% | 17.537,00 |
| 19.02.2026 | 21,06 | 21,53 | 20,98 | 21,03 | -0,45% | 18.032,00 |
| 18.02.2026 | 21,58 | 21,65 | 20,78 | 21,12 | -1,79% | 26.753,00 |
| 17.02.2026 | 21,02 | 21,73 | 20,95 | 21,51 | 1,97% | 12.625,00 |
| 16.02.2026 | 20,59 | 21,36 | 20,59 | 21,09 | 2,23% | 19.295,00 |
| 13.02.2026 | 20,73 | 21,01 | 20,36 | 20,63 | -0,48% | 7.116,00 |
| 12.02.2026 | 21,27 | 21,73 | 20,64 | 20,73 | -2,33% | 32.498,00 |
| 11.02.2026 | 22,41 | 22,47 | 20,96 | 21,23 | -5,25% | 31.888,00 |
| 10.02.2026 | 21,44 | 22,64 | 21,38 | 22,40 | 4,09% | 25.591,00 |
| 09.02.2026 | 21,42 | 21,68 | 21,06 | 21,52 | 0,94% | 21.778,00 |
| 06.02.2026 | 21,53 | 21,82 | 21,03 | 21,32 | -1,68% | 18.903,00 |
| 05.02.2026 | 21,67 | 22,17 | 21,43 | 21,69 | -0,25% | 7.379,00 |
| 04.02.2026 | 21,44 | 22,17 | 21,15 | 21,74 | 1,38% | 33.339,00 |
| 03.02.2026 | 24,42 | 24,55 | 20,87 | 21,45 | -12,47% | 124.804,00 |
| 02.02.2026 | 24,15 | 24,78 | 24,06 | 24,50 | 0,76% | 10.047,00 |
| 30.01.2026 | 24,51 | 24,57 | 23,97 | 24,32 | -0,61% | 1.064,00 |
| 29.01.2026 | 24,04 | 24,92 | 24,03 | 24,47 | 1,41% | 22.184,00 |
| 28.01.2026 | 23,97 | 24,26 | 23,80 | 24,13 | 0,67% | 21.258,00 |
| 27.01.2026 | 23,74 | 24,17 | 23,54 | 23,97 | 1,03% | 2.762,00 |
| 26.01.2026 | 24,00 | 24,11 | 23,41 | 23,72 | -1,06% | 1.357,00 |
| 23.01.2026 | 25,02 | 25,04 | 23,72 | 23,98 | -4,21% | 16.996,00 |
| 22.01.2026 | 24,95 | 25,16 | 24,59 | 25,03 | 0,60% | 14.433,00 |
| 21.01.2026 | 24,57 | 25,06 | 24,16 | 24,88 | 0,95% | 19.833,00 |
| 20.01.2026 | 25,43 | 25,43 | 24,37 | 24,65 | -3,03% | 8.143,00 |
| 19.01.2026 | 25,56 | 25,59 | 24,85 | 25,42 | -0,74% | 27.938,00 |
| 16.01.2026 | 25,28 | 26,15 | 24,83 | 25,61 | 1,29% | 19.988,00 |
| 15.01.2026 | 25,64 | 25,97 | 25,25 | 25,28 | -1,00% | 10.929,00 |
| 14.01.2026 | 26,40 | 26,51 | 25,28 | 25,54 | -3,15% | 15.467,00 |
| 13.01.2026 | 25,26 | 26,81 | 25,24 | 26,37 | 4,89% | 28.374,00 |
| 12.01.2026 | 24,99 | 25,77 | 24,67 | 25,14 | 0,56% | 13.774,00 |
| 09.01.2026 | 25,05 | 25,73 | 24,66 | 25,00 | -0,22% | 20.056,00 |
| 08.01.2026 | 25,34 | 25,86 | 24,43 | 25,05 | -1,55% | 26.464,00 |
| 07.01.2026 | 24,45 | 25,64 | 24,20 | 25,45 | 4,22% | 21.068,00 |
| 06.01.2026 | 24,55 | 24,95 | 24,05 | 24,42 | -0,61% | 25.013,00 |
| 05.01.2026 | 24,73 | 24,90 | 23,81 | 24,57 | -0,49% | 27.341,00 |
| 02.01.2026 | 25,24 | 25,74 | 24,56 | 24,69 | -1,99% | 15.952,00 |
| 30.12.2025 | 25,22 | 25,27 | 25,07 | 25,19 | -0,06% | 3.220,00 |
| 29.12.2025 | 25,03 | 25,37 | 24,94 | 25,20 | 1,04% | 6.127,00 |
| 23.12.2025 | 25,28 | 25,67 | 24,84 | 24,94 | -1,31% | 10.067,00 |
| 22.12.2025 | 25,03 | 25,34 | 24,85 | 25,27 | 0,12% | 12.435,00 |
| 19.12.2025 | 25,43 | 25,87 | 25,05 | 25,24 | -1,21% | 6.697,00 |
| 18.12.2025 | 25,28 | 25,91 | 25,28 | 25,55 | 0,89% | 11.068,00 |
| 17.12.2025 | 24,65 | 25,53 | 24,33 | 25,33 | 2,76% | 8.730,00 |
| 16.12.2025 | 23,49 | 24,70 | 23,31 | 24,65 | 4,54% | 17.932,00 |
| 15.12.2025 | 23,11 | 23,70 | 23,04 | 23,58 | 2,30% | 8.061,00 |
| 12.12.2025 | 23,32 | 23,44 | 22,88 | 23,05 | -1,22% | 8.026,00 |
| 11.12.2025 | 23,30 | 23,66 | 23,03 | 23,33 | -0,30% | 2.578,00 |
| 10.12.2025 | 23,39 | 23,49 | 23,06 | 23,40 | 0,09% | 3.478,00 |
| 09.12.2025 | 23,25 | 23,43 | 22,81 | 23,38 | 0,62% | 7.293,00 |
| 08.12.2025 | 23,78 | 24,10 | 23,08 | 23,24 | -2,33% | 10.520,00 |
| 05.12.2025 | 23,62 | 24,30 | 23,43 | 23,79 | 0,70% | 8.867,00 |
| 04.12.2025 | 23,69 | 24,17 | 23,53 | 23,63 | -0,19% | 3.432,00 |
| 03.12.2025 | 23,26 | 23,70 | 23,16 | 23,67 | 2,03% | 4.361,00 |
| 02.12.2025 | 23,51 | 23,54 | 23,07 | 23,20 | -1,30% | 2.266,00 |
| 01.12.2025 | 23,14 | 23,61 | 22,68 | 23,51 | 1,16% | 8.062,00 |
| 28.11.2025 | 23,16 | 23,29 | 22,94 | 23,24 | 0,30% | 2.655,00 |
| 27.11.2025 | 22,94 | 23,24 | 22,82 | 23,17 | 0,96% | 2.407,00 |
| 26.11.2025 | 22,55 | 23,04 | 22,48 | 22,95 | 1,98% | 13.001,00 |
| 25.11.2025 | 22,17 | 22,57 | 21,74 | 22,50 | 1,72% | 20.209,00 |
| 24.11.2025 | 22,18 | 22,41 | 21,96 | 22,12 | -0,98% | 8.809,00 |
| 21.11.2025 | 22,14 | 22,52 | 21,81 | 22,34 | 0,20% | 17.468,00 |
| 20.11.2025 | 22,78 | 23,10 | 22,20 | 22,30 | -1,94% | 7.627,00 |
| 19.11.2025 | 22,46 | 22,97 | 22,22 | 22,74 | 1,45% | 15.554,00 |
| 18.11.2025 | 22,09 | 22,50 | 21,12 | 22,41 | 1,40% | 9.836,00 |
| 17.11.2025 | 23,00 | 23,10 | 22,00 | 22,10 | -3,83% | 18.523,00 |
| 14.11.2025 | 23,66 | 23,76 | 22,85 | 22,98 | -2,69% | 5.143,00 |
| 13.11.2025 | 23,63 | 23,98 | 23,41 | 23,62 | 0,21% | 13.436,00 |
| 12.11.2025 | 23,12 | 23,68 | 22,67 | 23,57 | 2,21% | 17.766,00 |
| 11.11.2025 | 22,76 | 23,21 | 22,26 | 23,06 | 2,47% | 10.623,00 |
| 10.11.2025 | 22,67 | 22,99 | 22,33 | 22,50 | -0,71% | 24.035,00 |
| 07.11.2025 | 24,34 | 24,69 | 22,12 | 22,66 | -6,88% | 39.133,00 |
| 06.11.2025 | 23,44 | 24,98 | 23,42 | 24,34 | 3,71% | 43.655,00 |
| 05.11.2025 | 22,81 | 23,47 | 22,37 | 23,47 | 2,38% | 4.647,00 |
| 04.11.2025 | 23,52 | 23,52 | 22,65 | 22,92 | -3,25% | 19.128,00 |
| 03.11.2025 | 24,28 | 24,49 | 23,45 | 23,69 | -2,39% | 9.584,00 |
| 31.10.2025 | 24,81 | 24,81 | 24,21 | 24,27 | -1,68% | 11.016,00 |
| 30.10.2025 | 24,82 | 24,97 | 24,38 | 24,69 | -0,38% | 16.410,00 |
| 29.10.2025 | 25,90 | 26,35 | 24,29 | 24,78 | -4,38% | 38.886,00 |
| 28.10.2025 | 26,29 | 26,38 | 25,76 | 25,92 | -1,33% | 17.724,00 |
| 27.10.2025 | 26,52 | 26,59 | 25,97 | 26,27 | -0,49% | 8.588,00 |
| 24.10.2025 | 26,52 | 26,86 | 26,21 | 26,40 | -0,70% | 7.590,00 |
| 23.10.2025 | 26,38 | 26,76 | 26,22 | 26,58 | 0,53% | 8.238,00 |
| 22.10.2025 | 26,55 | 26,82 | 26,28 | 26,44 | -0,36% | 3.226,00 |
| 21.10.2025 | 26,63 | 26,73 | 26,12 | 26,54 | -0,34% | 13.034,00 |
| 20.10.2025 | 26,29 | 26,75 | 25,89 | 26,63 | 1,41% | 14.541,00 |
| 17.10.2025 | 26,40 | 26,44 | 25,89 | 26,26 | -0,55% | 9.892,00 |
| 16.10.2025 | 26,75 | 26,90 | 26,32 | 26,40 | -1,22% | 20.467,00 |
| 15.10.2025 | 27,18 | 27,33 | 26,36 | 26,73 | -0,76% | 31.922,00 |
| 14.10.2025 | 26,39 | 27,70 | 26,30 | 26,93 | 1,66% | 19.835,00 |
| 13.10.2025 | 26,22 | 26,83 | 26,03 | 26,49 | 1,44% | 6.786,00 |