24,040€
-3,96%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |