27,460€
-0,63%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 27,61 | 28,05 | 27,42 | 27,64 | 0,02% | 779,00 |
| 06.11.2026 | 28,21 | 28,23 | 26,94 | 27,64 | -3,81% | 4.219,00 |
| 05.11.2026 | 27,29 | 28,92 | 27,22 | 28,73 | 5,49% | 2.908,00 |
| 04.11.2026 | 25,28 | 27,78 | 25,15 | 27,24 | 7,20% | 5.220,00 |
| 03.11.2026 | 26,68 | 27,76 | 24,83 | 25,41 | -5,54% | 22.778,00 |
| 02.11.2026 | 26,60 | 27,09 | 26,43 | 26,90 | 0,77% | 254,00 |
| 30.10.2026 | 26,75 | 27,19 | 26,63 | 26,69 | -0,22% | 835,00 |
| 29.10.2026 | 26,00 | 26,88 | 26,00 | 26,75 | 2,65% | 2.054,00 |
| 28.10.2026 | 26,64 | 26,64 | 25,63 | 26,06 | -2,16% | 8.898,00 |
| 27.10.2026 | 26,50 | 26,97 | 26,43 | 26,64 | 0,23% | 1.724,00 |
| 26.10.2026 | 26,67 | 27,43 | 26,36 | 26,58 | -0,13% | 4.226,00 |
| 23.10.2026 | 26,15 | 26,74 | 25,94 | 26,61 | 1,78% | 7.146,00 |
| 22.10.2026 | 25,63 | 26,23 | 25,41 | 26,15 | 2,23% | 3.118,00 |
| 21.10.2026 | 25,28 | 25,97 | 25,01 | 25,58 | 1,45% | 1.827,00 |
| 20.10.2026 | 25,74 | 26,07 | 24,98 | 25,21 | -1,83% | 1.322,00 |
| 19.10.2026 | 24,97 | 25,86 | 24,97 | 25,68 | 3,05% | 6.293,00 |
| 16.10.2026 | 24,84 | 25,49 | 24,41 | 24,92 | 0,02% | 4.884,00 |
| 15.10.2026 | 23,91 | 24,94 | 23,31 | 24,92 | 4,47% | 6.449,00 |
| 14.10.2026 | 24,49 | 24,53 | 23,78 | 23,85 | -2,15% | 3.238,00 |
| 13.10.2026 | 24,11 | 24,73 | 24,11 | 24,38 | 1,02% | 1.206,00 |
| 12.10.2026 | 23,92 | 24,32 | 23,71 | 24,13 | 1,05% | 1.400,00 |
| 09.10.2026 | 22,92 | 24,07 | 22,92 | 23,88 | 4,05% | 4.034,00 |
| 08.10.2026 | 22,64 | 22,96 | 22,39 | 22,95 | 1,66% | 2.050,00 |
| 07.10.2026 | 22,39 | 22,94 | 22,23 | 22,58 | 1,01% | 5.298,00 |
| 06.10.2026 | 22,31 | 22,53 | 22,10 | 22,35 | 0,27% | 1.061,00 |
| 05.10.2026 | 22,26 | 22,40 | 22,03 | 22,29 | 0,09% | 282,00 |
| 02.10.2026 | 22,29 | 22,54 | 22,12 | 22,27 | 0,16% | 160,00 |
| 01.10.2026 | 22,65 | 22,69 | 22,10 | 22,24 | -1,57% | 642,00 |
| 30.09.2026 | 21,85 | 22,74 | 21,49 | 22,59 | 3,36% | 3.370,00 |
| 29.09.2026 | 21,93 | 21,99 | 21,56 | 21,86 | -0,18% | 93,00 |
| 28.09.2026 | 22,06 | 22,25 | 21,63 | 21,90 | -0,70% | 587,00 |
| 25.09.2026 | 22,30 | 22,39 | 21,89 | 22,05 | -0,97% | 1.547,00 |
| 24.09.2026 | 22,30 | 22,76 | 22,14 | 22,27 | -0,07% | 4.032,00 |
| 23.09.2026 | 22,52 | 22,59 | 21,87 | 22,28 | -0,67% | 1.482,00 |
| 22.09.2026 | 21,57 | 22,68 | 21,57 | 22,43 | 4,28% | 7.196,00 |
| 21.09.2026 | 21,59 | 21,68 | 21,44 | 21,51 | 0,07% | 2.186,00 |
| 18.09.2026 | 21,84 | 21,87 | 21,31 | 21,50 | -1,38% | 4.424,00 |
| 17.09.2026 | 21,43 | 21,95 | 21,42 | 21,80 | 2,01% | 231,00 |
| 16.09.2026 | 21,84 | 21,92 | 21,31 | 21,37 | -2,20% | 6.114,00 |
| 15.09.2026 | 22,49 | 22,69 | 21,75 | 21,85 | -3,30% | 6.660,00 |
| 14.09.2026 | 22,13 | 22,78 | 22,01 | 22,59 | 2,01% | 2.092,00 |
| 11.09.2026 | 22,31 | 22,44 | 22,02 | 22,15 | -0,81% | 2.316,00 |
| 10.09.2026 | 23,03 | 23,10 | 22,23 | 22,33 | -3,40% | 7.235,00 |
| 09.09.2026 | 23,27 | 23,49 | 22,93 | 23,11 | -0,73% | 2.740,00 |
| 08.09.2026 | 23,50 | 23,98 | 23,27 | 23,28 | -0,98% | 17.253,00 |
| 07.09.2026 | 23,47 | 23,89 | 23,11 | 23,51 | 0,43% | 1.216,00 |
| 04.09.2026 | 22,86 | 23,68 | 22,74 | 23,41 | 2,23% | 6.873,00 |
| 03.09.2026 | 23,03 | 23,22 | 22,66 | 22,90 | -0,78% | 7.241,00 |
| 02.09.2026 | 24,14 | 24,16 | 22,92 | 23,08 | -4,39% | 22.346,00 |
| 01.09.2026 | 24,57 | 24,88 | 24,03 | 24,14 | -1,83% | 14.488,00 |
| 31.08.2026 | 24,06 | 24,85 | 23,99 | 24,59 | 2,33% | 8.546,00 |
| 28.08.2026 | 23,85 | 24,24 | 23,81 | 24,03 | 0,80% | 3.543,00 |
| 27.08.2026 | 23,29 | 23,95 | 23,07 | 23,84 | 2,60% | 3.323,00 |
| 26.08.2026 | 23,50 | 23,58 | 23,08 | 23,24 | -1,86% | 5.436,00 |
| 25.08.2026 | 22,95 | 23,73 | 22,84 | 23,68 | 3,27% | 841,00 |
| 24.08.2026 | 22,89 | 23,06 | 22,68 | 22,93 | 0,68% | 5.802,00 |
| 21.08.2026 | 22,51 | 22,78 | 22,44 | 22,77 | 1,61% | 11.037,00 |
| 20.08.2026 | 22,65 | 22,75 | 22,33 | 22,41 | -0,95% | 367,00 |
| 19.08.2026 | 22,74 | 22,78 | 22,25 | 22,63 | -0,53% | 1.756,00 |
| 18.08.2026 | 22,77 | 22,96 | 22,60 | 22,75 | -0,15% | 6.545,00 |
| 17.08.2026 | 23,76 | 23,76 | 22,63 | 22,78 | -3,70% | 10.570,00 |
| 14.08.2026 | 24,01 | 24,45 | 23,52 | 23,66 | -1,81% | 6.419,00 |
| 13.08.2026 | 24,06 | 24,32 | 23,92 | 24,09 | -0,04% | 5.906,00 |
| 12.08.2026 | 24,20 | 24,74 | 23,91 | 24,10 | 0,06% | 9.378,00 |
| 11.08.2026 | 24,69 | 24,89 | 24,07 | 24,09 | -2,69% | 8.572,00 |
| 10.08.2026 | 24,75 | 24,92 | 24,45 | 24,75 | 0,41% | 8.015,00 |
| 07.08.2026 | 25,25 | 25,46 | 24,52 | 24,65 | -2,28% | 19.918,00 |
| 06.08.2026 | 24,67 | 25,64 | 24,52 | 25,23 | 2,04% | 24.253,00 |
| 05.08.2026 | 25,39 | 25,70 | 24,25 | 24,72 | -2,62% | 24.055,00 |
| 04.08.2026 | 29,40 | 29,40 | 23,85 | 25,39 | -13,48% | 81.466,00 |
| 03.08.2026 | 28,47 | 29,54 | 28,36 | 29,34 | 3,02% | 3.125,00 |
| 31.07.2026 | 29,30 | 29,30 | 28,07 | 28,48 | -1,73% | 2.852,00 |
| 30.07.2026 | 29,90 | 30,45 | 28,78 | 28,98 | -3,06% | 2.762,00 |
| 29.07.2026 | 29,73 | 30,28 | 29,11 | 29,90 | 0,40% | 9.739,00 |
| 28.07.2026 | 28,76 | 29,98 | 28,55 | 29,78 | 3,57% | 7.957,00 |
| 27.07.2026 | 27,72 | 28,91 | 27,55 | 28,75 | 4,66% | 9.835,00 |
| 24.07.2026 | 27,16 | 27,47 | 26,61 | 27,47 | 1,52% | 1.411,00 |
| 23.07.2026 | 28,27 | 28,31 | 27,00 | 27,06 | -4,33% | 3.648,00 |
| 22.07.2026 | 28,31 | 28,83 | 27,95 | 28,29 | 0,16% | 4.368,00 |
| 21.07.2026 | 28,21 | 28,60 | 27,81 | 28,24 | -0,39% | 7.558,00 |
| 20.07.2026 | 27,68 | 28,58 | 27,59 | 28,35 | 1,58% | 5.157,00 |
| 17.07.2026 | 27,84 | 28,22 | 27,46 | 27,91 | 0,47% | 7.905,00 |
| 16.07.2026 | 27,91 | 28,00 | 27,35 | 27,78 | -0,16% | 8.703,00 |
| 15.07.2026 | 27,77 | 28,07 | 26,86 | 27,83 | 0,51% | 5.091,00 |
| 14.07.2026 | 27,05 | 27,82 | 26,90 | 27,69 | 2,01% | 3.597,00 |
| 13.07.2026 | 26,52 | 27,49 | 26,45 | 27,14 | 0,67% | 1.847,00 |
| 10.07.2026 | 27,05 | 27,37 | 26,77 | 26,96 | -0,31% | 615,00 |
| 09.07.2026 | 26,17 | 27,15 | 25,98 | 27,05 | 3,74% | 279,00 |
| 08.07.2026 | 27,24 | 27,28 | 25,70 | 26,07 | -4,56% | 18.104,00 |
| 07.07.2026 | 27,15 | 27,51 | 26,89 | 27,32 | -0,05% | 2.487,00 |
| 06.07.2026 | 26,95 | 27,64 | 26,95 | 27,33 | 1,43% | 4.063,00 |
| 03.07.2026 | 26,60 | 27,14 | 26,23 | 26,95 | 1,41% | 3.236,00 |
| 02.07.2026 | 25,55 | 26,65 | 25,31 | 26,57 | 3,77% | 3.927,00 |
| 01.07.2026 | 25,35 | 25,88 | 24,67 | 25,61 | 0,65% | 12.382,00 |
| 30.06.2026 | 25,43 | 25,84 | 24,97 | 25,44 | -0,61% | 17.600,00 |
| 29.06.2026 | 24,74 | 25,84 | 24,63 | 25,60 | 3,71% | 7.001,00 |
| 26.06.2026 | 26,58 | 26,58 | 21,39 | 24,68 | -7,08% | 36.552,00 |
| 25.06.2026 | 26,37 | 26,99 | 26,03 | 26,56 | 0,82% | 4.309,00 |
| 24.06.2026 | 25,42 | 26,42 | 25,27 | 26,35 | 3,25% | 29.346,00 |
| 23.06.2026 | 25,09 | 25,62 | 24,80 | 25,52 | 1,05% | 1.651,00 |