20,035€
-1,74%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,22 | 20,60 | 19,82 | 19,90 | -2,39% | 16.975,00 |
| 07.05.2026 | 20,59 | 20,72 | 19,88 | 20,39 | -0,78% | 27.201,00 |
| 06.05.2026 | 21,06 | 22,20 | 19,71 | 20,55 | -1,70% | 68.011,00 |
| 05.05.2026 | 20,90 | 21,41 | 20,81 | 20,91 | 0,05% | 23.873,00 |
| 04.05.2026 | 21,15 | 21,42 | 20,79 | 20,90 | -1,39% | 16.089,00 |
| 30.04.2026 | 20,91 | 21,25 | 20,73 | 21,19 | -0,42% | 1.697,00 |
| 29.04.2026 | 21,28 | 21,53 | 21,17 | 21,28 | 0,24% | 65,00 |
| 28.04.2026 | 21,99 | 21,99 | 21,00 | 21,23 | -3,28% | 6.665,00 |
| 27.04.2026 | 22,14 | 22,41 | 21,74 | 21,95 | -0,52% | 16.506,00 |
| 24.04.2026 | 21,80 | 22,25 | 21,72 | 22,07 | -0,09% | 9.013,00 |
| 23.04.2026 | 22,69 | 22,74 | 21,84 | 22,09 | -2,67% | 12.148,00 |
| 22.04.2026 | 23,02 | 23,22 | 22,46 | 22,69 | -1,58% | 2.102,00 |
| 21.04.2026 | 23,41 | 23,75 | 22,98 | 23,06 | -0,71% | 9.121,00 |
| 20.04.2026 | 23,38 | 23,48 | 22,92 | 23,22 | -0,60% | 1.661,00 |
| 17.04.2026 | 23,35 | 23,95 | 22,94 | 23,36 | 0,60% | 8.540,00 |
| 16.04.2026 | 22,66 | 23,63 | 22,60 | 23,22 | 2,97% | 3.420,00 |
| 15.04.2026 | 22,18 | 22,68 | 22,04 | 22,55 | 1,97% | 560,00 |
| 14.04.2026 | 22,14 | 22,39 | 21,90 | 22,12 | -0,16% | 1.029,00 |
| 13.04.2026 | 21,72 | 22,16 | 21,51 | 22,15 | 0,59% | 5.105,00 |
| 10.04.2026 | 22,30 | 22,58 | 22,02 | 22,02 | -1,21% | 1.057,00 |
| 09.04.2026 | 21,62 | 22,40 | 21,55 | 22,29 | 2,04% | 17.461,00 |
| 08.04.2026 | 20,76 | 22,38 | 20,76 | 21,85 | 6,41% | 9.024,00 |
| 07.04.2026 | 21,05 | 21,26 | 20,29 | 20,53 | -2,33% | 13.003,00 |
| 02.04.2026 | 20,74 | 21,32 | 20,63 | 21,02 | -0,45% | 1.231,00 |
| 01.04.2026 | 20,85 | 21,31 | 20,68 | 21,12 | 2,85% | 8.900,00 |
| 31.03.2026 | 20,08 | 20,76 | 20,08 | 20,53 | 2,48% | 1.060,00 |
| 30.03.2026 | 20,13 | 20,28 | 19,59 | 20,03 | -0,66% | 2.150,00 |
| 27.03.2026 | 20,68 | 20,79 | 20,05 | 20,17 | -2,23% | 5.802,00 |
| 26.03.2026 | 21,31 | 21,53 | 20,45 | 20,63 | -3,80% | 23.643,00 |
| 25.03.2026 | 21,61 | 22,07 | 21,15 | 21,44 | -0,72% | 13.982,00 |
| 24.03.2026 | 21,19 | 21,79 | 21,17 | 21,60 | 0,89% | 1.035,00 |
| 23.03.2026 | 21,54 | 22,54 | 21,10 | 21,41 | -1,31% | 33.923,00 |
| 20.03.2026 | 22,79 | 23,04 | 21,67 | 21,69 | -4,72% | 47.258,00 |
| 19.03.2026 | 23,21 | 23,21 | 22,37 | 22,77 | -2,09% | 31.848,00 |
| 18.03.2026 | 23,98 | 24,16 | 23,00 | 23,25 | -2,37% | 28.663,00 |
| 17.03.2026 | 23,70 | 24,26 | 23,52 | 23,82 | 0,34% | 19.419,00 |
| 16.03.2026 | 23,57 | 23,89 | 22,67 | 23,74 | 1,17% | 29.665,00 |
| 13.03.2026 | 22,30 | 24,20 | 21,67 | 23,46 | 4,92% | 85.366,00 |
| 12.03.2026 | 20,53 | 22,89 | 20,30 | 22,36 | 8,91% | 113.637,00 |
| 11.03.2026 | 20,32 | 20,58 | 20,01 | 20,53 | 1,11% | 2.728,00 |
| 10.03.2026 | 20,21 | 20,61 | 20,07 | 20,31 | 0,15% | 2.338,00 |
| 09.03.2026 | 20,22 | 20,38 | 19,51 | 20,28 | 0,30% | 1.404,00 |
| 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 |