22,910€
-0,15%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,94 | 22,95 | 22,82 | 22,82 | -0,54% | - |
| 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 |
| 10.10.2025 | 27,19 | 27,45 | 26,07 | 26,12 | -3,83% | 23.599,00 |
| 09.10.2025 | 27,95 | 28,29 | 26,89 | 27,16 | -2,58% | 21.310,00 |
| 08.10.2025 | 26,63 | 28,12 | 26,22 | 27,88 | 4,77% | 29.183,00 |
| 07.10.2025 | 26,87 | 27,02 | 26,42 | 26,61 | -1,04% | 13.822,00 |
| 06.10.2025 | 26,82 | 27,18 | 26,65 | 26,89 | 0,15% | 20.281,00 |
| 03.10.2025 | 27,18 | 27,29 | 26,45 | 26,85 | -1,00% | 14.425,00 |
| 02.10.2025 | 26,45 | 27,19 | 26,40 | 27,12 | 2,53% | 57.330,00 |
| 01.10.2025 | 26,03 | 26,46 | 25,66 | 26,45 | 1,40% | 10.776,00 |
| 30.09.2025 | 26,23 | 26,65 | 25,88 | 26,08 | 0,02% | 19.002,00 |
| 29.09.2025 | 26,53 | 26,61 | 25,75 | 26,08 | -1,60% | 28.158,00 |
| 26.09.2025 | 27,07 | 27,24 | 26,10 | 26,50 | -2,05% | 19.339,00 |
| 25.09.2025 | 27,46 | 28,05 | 26,99 | 27,06 | -1,90% | 20.181,00 |
| 24.09.2025 | 26,56 | 27,70 | 26,42 | 27,58 | 3,68% | 35.826,00 |
| 23.09.2025 | 26,54 | 26,75 | 26,35 | 26,60 | 0,21% | 7.655,00 |
| 22.09.2025 | 26,49 | 26,55 | 25,99 | 26,55 | 0,72% | 25.101,00 |
| 19.09.2025 | 27,29 | 27,36 | 26,24 | 26,36 | -3,16% | 24.009,00 |
| 18.09.2025 | 25,84 | 27,89 | 25,67 | 27,22 | 4,65% | 57.036,00 |
| 17.09.2025 | 25,93 | 26,11 | 25,18 | 26,01 | 0,81% | 12.759,00 |
| 16.09.2025 | 25,78 | 26,41 | 25,62 | 25,80 | 0,16% | 8.296,00 |
| 15.09.2025 | 25,29 | 25,97 | 25,18 | 25,76 | 2,53% | 15.969,00 |
| 12.09.2025 | 25,51 | 25,82 | 24,99 | 25,12 | -3,29% | 9.006,00 |
| 11.09.2025 | 25,40 | 26,01 | 25,37 | 25,98 | 1,70% | 6.954,00 |
| 10.09.2025 | 25,47 | 25,92 | 25,28 | 25,54 | 0,41% | 9.009,00 |
| 09.09.2025 | 25,90 | 25,99 | 25,26 | 25,44 | -1,11% | 7.677,00 |
| 08.09.2025 | 24,83 | 25,79 | 24,62 | 25,72 | 3,65% | 16.351,00 |
| 05.09.2025 | 24,56 | 25,25 | 24,56 | 24,82 | 1,06% | 17.815,00 |
| 04.09.2025 | 23,84 | 24,62 | 23,84 | 24,56 | 3,00% | 22.140,00 |
| 03.09.2025 | 23,20 | 24,10 | 22,98 | 23,84 | 2,56% | 6.019,00 |
| 02.09.2025 | 23,81 | 23,84 | 22,95 | 23,25 | -2,62% | 12.686,00 |
| 01.09.2025 | 23,92 | 24,52 | 23,77 | 23,87 | -0,19% | 4.800,00 |
| 29.08.2025 | 24,29 | 24,36 | 23,77 | 23,92 | -1,69% | 11.555,00 |
| 28.08.2025 | 24,50 | 24,81 | 24,15 | 24,33 | -0,61% | 13.105,00 |
| 27.08.2025 | 24,91 | 24,98 | 24,15 | 24,48 | -1,69% | 10.720,00 |
| 26.08.2025 | 24,79 | 25,10 | 24,36 | 24,90 | 0,42% | 20.846,00 |
| 25.08.2025 | 25,00 | 25,16 | 24,62 | 24,79 | -0,50% | 30.514,00 |
| 22.08.2025 | 24,32 | 25,10 | 24,21 | 24,92 | 2,47% | 26.411,00 |
| 21.08.2025 | 24,38 | 24,47 | 24,12 | 24,32 | -0,29% | 9.456,00 |
| 20.08.2025 | 24,06 | 24,41 | 23,99 | 24,39 | 1,37% | 8.532,00 |
| 19.08.2025 | 23,59 | 24,45 | 23,48 | 24,06 | 1,99% | 33.036,00 |
| 18.08.2025 | 23,38 | 23,72 | 23,16 | 23,59 | 1,03% | 15.694,00 |
| 15.08.2025 | 23,50 | 23,68 | 23,10 | 23,35 | -0,70% | 19.445,00 |
| 14.08.2025 | 23,58 | 23,94 | 23,09 | 23,51 | -0,28% | 18.063,00 |
| 13.08.2025 | 23,17 | 23,81 | 23,13 | 23,58 | 1,79% | 15.506,00 |
| 12.08.2025 | 23,08 | 23,23 | 22,60 | 23,16 | 0,35% | 21.279,00 |
| 11.08.2025 | 23,41 | 23,82 | 22,92 | 23,08 | -1,37% | 16.236,00 |
| 08.08.2025 | 23,19 | 23,51 | 22,96 | 23,40 | 0,95% | 8.837,00 |
| 07.08.2025 | 23,34 | 23,58 | 22,86 | 23,18 | -0,45% | 50.048,00 |
| 06.08.2025 | 27,09 | 27,11 | 22,54 | 23,29 | -13,97% | 164.780,00 |
| 05.08.2025 | 25,79 | 27,29 | 25,04 | 27,07 | 4,92% | 20.296,00 |
| 04.08.2025 | 25,16 | 25,87 | 25,06 | 25,80 | 2,83% | 8.716,00 |
| 01.08.2025 | 25,66 | 25,66 | 24,98 | 25,09 | -2,18% | 17.832,00 |
| 31.07.2025 | 26,86 | 27,18 | 25,63 | 25,65 | -4,51% | 21.868,00 |
| 30.07.2025 | 26,92 | 27,19 | 26,65 | 26,86 | -0,20% | 12.058,00 |
| 29.07.2025 | 26,89 | 27,13 | 26,73 | 26,91 | 0,13% | 8.481,00 |
| 28.07.2025 | 27,45 | 27,76 | 26,66 | 26,88 | -1,36% | 14.539,00 |
| 25.07.2025 | 27,43 | 27,43 | 26,84 | 27,25 | -0,71% | 25.577,00 |
| 24.07.2025 | 27,74 | 27,76 | 27,09 | 27,44 | -0,99% | 9.658,00 |
| 23.07.2025 | 27,66 | 28,41 | 27,32 | 27,72 | 0,20% | 19.916,00 |
| 22.07.2025 | 27,58 | 27,71 | 27,25 | 27,66 | 0,34% | 2.517,00 |
| 21.07.2025 | 27,78 | 28,19 | 27,51 | 27,57 | -0,68% | 6.478,00 |
| 18.07.2025 | 27,67 | 28,13 | 27,57 | 27,76 | 0,31% | 9.957,00 |
| 17.07.2025 | 27,67 | 27,84 | 27,35 | 27,67 | 0,09% | 8.358,00 |
| 16.07.2025 | 27,50 | 28,14 | 0,00 | 27,65 | 0,51% | 14.440,00 |
| 15.07.2025 | 27,24 | 27,87 | 27,11 | 27,51 | 0,99% | 24.645,00 |
| 14.07.2025 | 28,35 | 28,69 | 26,92 | 27,24 | -5,12% | 31.875,00 |
| 11.07.2025 | 28,99 | 28,99 | 28,51 | 28,71 | -0,97% | 1.360,00 |