23,900€
-4,36%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 24,76 | 24,84 | 23,72 | 23,96 | -4,12% | 2.104.464,00 |
| 22.01.2026 | 24,77 | 25,09 | 24,59 | 24,99 | 2,46% | 926.392,00 |
| 21.01.2026 | 24,64 | 24,70 | 24,14 | 24,39 | -1,45% | 1.027.947,00 |
| 20.01.2026 | 25,32 | 25,35 | 24,37 | 24,75 | -2,79% | 1.652.090,00 |
| 19.01.2026 | 25,10 | 25,59 | 24,83 | 25,46 | -1,01% | 790.505,00 |
| 16.01.2026 | 25,25 | 26,13 | 24,82 | 25,72 | 1,74% | 1.878.613,00 |
| 15.01.2026 | 25,56 | 25,96 | 25,28 | 25,28 | -0,90% | 1.057.911,00 |
| 14.01.2026 | 26,42 | 26,43 | 25,28 | 25,51 | -3,30% | 1.409.665,00 |
| 13.01.2026 | 25,75 | 26,81 | 25,75 | 26,38 | 4,77% | 1.691.522,00 |
| 12.01.2026 | 25,00 | 25,75 | 25,00 | 25,18 | 0,96% | 1.320.304,00 |
| 09.01.2026 | 25,06 | 25,73 | 24,66 | 24,94 | -0,16% | 1.216.231,00 |
| 08.01.2026 | 25,70 | 25,85 | 24,42 | 24,98 | -2,31% | 1.747.850,00 |
| 07.01.2026 | 24,44 | 25,64 | 24,19 | 25,57 | 4,62% | 1.832.393,00 |
| 06.01.2026 | 24,80 | 24,96 | 24,06 | 24,44 | -0,65% | 1.308.686,00 |
| 05.01.2026 | 24,71 | 24,82 | 23,82 | 24,60 | -0,24% | 1.285.899,00 |
| 02.01.2026 | 25,48 | 25,74 | 24,56 | 24,66 | -2,68% | 885.083,00 |
| 30.12.2025 | 25,25 | 25,34 | 25,07 | 25,34 | 0,60% | 346.620,00 |
| 29.12.2025 | 25,00 | 25,37 | 24,93 | 25,19 | 1,08% | 902.704,00 |
| 23.12.2025 | 25,40 | 25,66 | 24,84 | 24,92 | -1,42% | 699.902,00 |
| 22.12.2025 | 25,01 | 25,28 | 24,88 | 25,28 | 1,20% | 1.154.770,00 |
| 19.12.2025 | 25,60 | 25,88 | 24,82 | 24,98 | -2,88% | 2.103.202,00 |
| 18.12.2025 | 25,45 | 25,91 | 25,43 | 25,72 | 1,34% | 1.362.553,00 |
| 17.12.2025 | 24,76 | 25,54 | 24,34 | 25,38 | 2,79% | 2.056.138,00 |
| 16.12.2025 | 23,53 | 24,69 | 23,49 | 24,69 | 4,22% | 1.869.793,00 |
| 15.12.2025 | 23,20 | 23,69 | 23,11 | 23,69 | 2,60% | 1.187.167,00 |
| 12.12.2025 | 22,97 | 23,43 | 22,87 | 23,09 | 0,13% | 1.227.204,00 |
| 11.12.2025 | 23,23 | 23,65 | 23,06 | 23,06 | -0,77% | 1.049.233,00 |
| 10.12.2025 | 23,21 | 23,38 | 23,04 | 23,24 | -0,68% | 619.332,00 |
| 09.12.2025 | 23,10 | 23,40 | 22,81 | 23,40 | 1,25% | 872.790,00 |
| 08.12.2025 | 23,78 | 24,11 | 23,08 | 23,11 | -2,61% | 977.674,00 |
| 05.12.2025 | 23,47 | 24,30 | 23,45 | 23,73 | 0,64% | 1.024.856,00 |
| 04.12.2025 | 23,78 | 24,17 | 23,53 | 23,58 | -0,21% | 970.387,00 |
| 03.12.2025 | 23,37 | 23,69 | 23,22 | 23,63 | 1,77% | 979.223,00 |
| 02.12.2025 | 23,48 | 23,50 | 23,08 | 23,22 | -1,44% | 864.270,00 |
| 01.12.2025 | 23,07 | 23,60 | 22,67 | 23,56 | 1,55% | 1.015.739,00 |
| 28.11.2025 | 23,03 | 23,28 | 22,92 | 23,20 | 0,35% | 589.980,00 |
| 27.11.2025 | 22,99 | 23,17 | 22,92 | 23,12 | 0,70% | 502.918,00 |
| 26.11.2025 | 22,64 | 23,03 | 22,49 | 22,96 | 2,41% | 956.491,00 |
| 25.11.2025 | 22,05 | 22,43 | 21,75 | 22,42 | 1,40% | 1.732.036,00 |
| 24.11.2025 | 22,35 | 22,37 | 21,96 | 22,11 | -0,14% | 1.452.608,00 |
| 21.11.2025 | 22,12 | 22,47 | 21,81 | 22,14 | -2,08% | 1.473.507,00 |
| 20.11.2025 | 22,75 | 22,93 | 22,33 | 22,61 | -0,09% | 955.900,00 |
| 19.11.2025 | 22,40 | 22,97 | 22,21 | 22,63 | 1,48% | 1.288.722,00 |
| 18.11.2025 | 21,39 | 22,50 | 21,09 | 22,30 | 0,59% | 2.106.839,00 |
| 17.11.2025 | 22,95 | 23,00 | 22,06 | 22,17 | -3,36% | 2.101.454,00 |
| 14.11.2025 | 23,50 | 23,58 | 22,86 | 22,94 | -3,29% | 1.581.649,00 |
| 13.11.2025 | 23,68 | 23,97 | 23,42 | 23,72 | 0,72% | 1.558.782,00 |
| 12.11.2025 | 22,91 | 23,67 | 22,66 | 23,55 | 2,35% | 1.655.018,00 |
| 11.11.2025 | 22,50 | 23,21 | 22,26 | 23,01 | 1,90% | 2.030.824,00 |
| 10.11.2025 | 22,40 | 22,95 | 22,32 | 22,58 | 1,53% | 2.234.639,00 |
| 07.11.2025 | 24,09 | 24,70 | 22,12 | 22,24 | -7,87% | 2.517.292,00 |
| 06.11.2025 | 24,00 | 24,98 | 23,78 | 24,14 | 6,58% | 3.057.721,00 |
| 05.11.2025 | 22,70 | 22,75 | 22,37 | 22,65 | -0,88% | 1.133.985,00 |
| 04.11.2025 | 23,18 | 23,18 | 22,64 | 22,85 | -2,64% | 1.440.711,00 |
| 03.11.2025 | 24,10 | 24,49 | 23,47 | 23,47 | -3,26% | 1.120.314,00 |
| 31.10.2025 | 24,56 | 24,60 | 24,22 | 24,26 | -1,50% | 909.429,00 |
| 30.10.2025 | 24,70 | 24,86 | 24,39 | 24,63 | 0,08% | 798.086,00 |
| 29.10.2025 | 25,96 | 26,36 | 24,29 | 24,61 | -4,76% | 2.299.643,00 |
| 28.10.2025 | 26,00 | 26,36 | 25,83 | 25,84 | -1,41% | 812.872,00 |
| 27.10.2025 | 26,42 | 26,61 | 25,96 | 26,21 | -0,79% | 893.574,00 |
| 24.10.2025 | 26,63 | 26,85 | 26,21 | 26,42 | -0,64% | 640.692,00 |
| 23.10.2025 | 26,46 | 26,76 | 26,23 | 26,59 | 0,38% | 876.043,00 |
| 22.10.2025 | 26,53 | 26,81 | 26,28 | 26,49 | -0,53% | 684.253,00 |
| 21.10.2025 | 26,50 | 26,73 | 26,10 | 26,63 | -0,04% | 603.283,00 |
| 20.10.2025 | 26,31 | 26,66 | 25,89 | 26,64 | 1,76% | 941.169,00 |
| 17.10.2025 | 26,25 | 26,42 | 25,88 | 26,18 | -1,73% | 912.128,00 |
| 16.10.2025 | 26,88 | 26,88 | 26,31 | 26,64 | -0,75% | 854.049,00 |
| 15.10.2025 | 27,13 | 27,13 | 26,36 | 26,84 | -0,30% | 1.099.850,00 |
| 14.10.2025 | 26,43 | 27,71 | 26,39 | 26,92 | 1,43% | 1.405.720,00 |
| 13.10.2025 | 26,57 | 26,64 | 26,02 | 26,54 | 1,22% | 950.415,00 |
| 10.10.2025 | 27,29 | 27,44 | 26,22 | 26,22 | -3,32% | 1.251.057,00 |
| 09.10.2025 | 28,04 | 28,28 | 26,89 | 27,12 | -3,14% | 1.434.149,00 |
| 08.10.2025 | 26,39 | 28,12 | 26,22 | 28,00 | 5,34% | 1.626.247,00 |
| 07.10.2025 | 26,60 | 27,00 | 26,42 | 26,58 | -0,45% | 865.531,00 |
| 06.10.2025 | 27,00 | 27,19 | 26,70 | 26,70 | -0,96% | 764.498,00 |
| 03.10.2025 | 27,22 | 27,23 | 26,45 | 26,96 | -0,81% | 832.306,00 |
| 02.10.2025 | 26,50 | 27,19 | 26,46 | 27,18 | 3,42% | 1.560.509,00 |
| 01.10.2025 | 25,80 | 26,43 | 25,64 | 26,28 | 1,04% | 1.037.457,00 |
| 30.09.2025 | 26,07 | 26,63 | 25,89 | 26,01 | -0,80% | 982.841,00 |
| 29.09.2025 | 26,39 | 26,50 | 25,73 | 26,22 | -0,23% | 1.096.646,00 |
| 26.09.2025 | 26,89 | 27,04 | 26,09 | 26,28 | -2,49% | 1.070.892,00 |
| 25.09.2025 | 27,58 | 28,06 | 26,95 | 26,95 | -1,75% | 926.603,00 |
| 24.09.2025 | 26,76 | 27,69 | 26,42 | 27,43 | 2,73% | 1.189.637,00 |
| 23.09.2025 | 26,60 | 26,75 | 26,35 | 26,70 | 1,29% | 1.113.468,00 |
| 22.09.2025 | 26,25 | 26,54 | 25,99 | 26,36 | 0,53% | 762.311,00 |
| 19.09.2025 | 27,00 | 27,01 | 26,22 | 26,22 | -3,67% | 1.876.139,00 |
| 18.09.2025 | 25,89 | 27,88 | 25,64 | 27,22 | 5,30% | 2.469.432,00 |
| 17.09.2025 | 25,47 | 25,94 | 25,18 | 25,85 | 0,74% | 1.440.562,00 |
| 16.09.2025 | 25,89 | 26,42 | 25,66 | 25,66 | -0,70% | 1.487.826,00 |
| 15.09.2025 | 25,34 | 25,97 | 25,17 | 25,84 | 2,62% | 1.059.387,00 |
| 12.09.2025 | 25,52 | 25,79 | 24,98 | 25,18 | -1,02% | 1.185.794,00 |
| 11.09.2025 | 25,42 | 26,02 | 25,41 | 25,44 | -0,12% | 687.658,00 |
| 10.09.2025 | 25,30 | 25,91 | 25,28 | 25,47 | 0,43% | 697.737,00 |
| 09.09.2025 | 25,88 | 25,99 | 25,35 | 25,36 | -2,20% | 829.967,00 |
| 08.09.2025 | 24,63 | 25,93 | 24,63 | 25,93 | 5,02% | 1.272.028,00 |
| 05.09.2025 | 24,70 | 25,25 | 24,64 | 24,69 | 1,02% | 995.982,00 |
| 04.09.2025 | 23,96 | 24,62 | 23,92 | 24,44 | 2,13% | 972.869,00 |
| 03.09.2025 | 23,15 | 24,10 | 22,98 | 23,93 | 4,13% | 1.229.917,00 |
| 02.09.2025 | 23,66 | 23,74 | 22,98 | 22,98 | -3,57% | 1.223.081,00 |
| 01.09.2025 | 24,24 | 24,33 | 23,77 | 23,83 | 0,13% | 665.292,00 |