20,245€
-1,91%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20,53 | 20,75 | 20,16 | 20,16 | -2,33% | 272.492,00 |
| 26.03.2026 | 21,42 | 21,52 | 20,46 | 20,64 | -3,87% | 1.818.655,00 |
| 25.03.2026 | 21,54 | 21,76 | 21,14 | 21,47 | 0,61% | 1.488.653,00 |
| 24.03.2026 | 21,50 | 21,79 | 21,22 | 21,34 | 0,57% | 1.532.716,00 |
| 23.03.2026 | 21,20 | 22,54 | 21,06 | 21,22 | -3,06% | 2.172.843,00 |
| 20.03.2026 | 22,96 | 23,02 | 21,75 | 21,89 | -3,53% | 3.399.830,00 |
| 19.03.2026 | 23,03 | 23,18 | 22,38 | 22,69 | -3,61% | 2.798.972,00 |
| 18.03.2026 | 23,82 | 24,15 | 23,34 | 23,54 | -1,38% | 1.733.126,00 |
| 17.03.2026 | 23,69 | 24,26 | 23,51 | 23,87 | 0,21% | 2.029.277,00 |
| 16.03.2026 | 23,60 | 23,82 | 22,66 | 23,82 | 1,19% | 2.891.808,00 |
| 13.03.2026 | 21,75 | 24,20 | 21,65 | 23,54 | 6,90% | 3.939.916,00 |
| 12.03.2026 | 21,00 | 22,90 | 20,52 | 22,02 | 9,50% | 4.832.000,00 |
| 11.03.2026 | 20,21 | 20,58 | 20,02 | 20,11 | -1,47% | 1.274.669,00 |
| 10.03.2026 | 20,23 | 20,61 | 20,09 | 20,41 | 2,87% | 1.198.127,00 |
| 09.03.2026 | 20,27 | 20,37 | 19,83 | 19,84 | -2,36% | 1.264.140,00 |
| 06.03.2026 | 20,43 | 20,75 | 20,23 | 20,32 | -0,29% | 1.839.863,00 |
| 05.03.2026 | 19,65 | 20,65 | 19,40 | 20,38 | 3,64% | 2.487.935,00 |
| 04.03.2026 | 19,46 | 19,69 | 19,14 | 19,67 | 2,64% | 1.483.051,00 |
| 03.03.2026 | 19,54 | 19,89 | 18,79 | 19,16 | -3,38% | 2.508.610,00 |
| 02.03.2026 | 20,00 | 20,23 | 19,56 | 19,83 | -4,43% | 2.183.947,00 |
| 27.02.2026 | 20,46 | 20,87 | 20,30 | 20,75 | 0,53% | 1.654.352,00 |
| 26.02.2026 | 20,69 | 21,02 | 20,43 | 20,64 | 0,73% | 1.678.951,00 |
| 25.02.2026 | 20,38 | 20,59 | 20,20 | 20,49 | 0,54% | 1.295.802,00 |
| 24.02.2026 | 20,16 | 20,69 | 20,05 | 20,38 | 1,04% | 1.210.846,00 |
| 23.02.2026 | 20,58 | 20,68 | 20,02 | 20,17 | -2,51% | 1.487.370,00 |
| 20.02.2026 | 21,00 | 21,10 | 20,65 | 20,69 | -1,62% | 1.575.483,00 |
| 19.02.2026 | 21,10 | 21,52 | 21,03 | 21,03 | -0,61% | 1.035.814,00 |
| 18.02.2026 | 21,65 | 21,65 | 20,78 | 21,16 | -1,86% | 2.004.686,00 |
| 17.02.2026 | 21,04 | 21,73 | 21,04 | 21,56 | 1,99% | 1.692.363,00 |
| 16.02.2026 | 20,75 | 21,36 | 20,64 | 21,14 | 3,07% | 1.422.534,00 |
| 13.02.2026 | 20,74 | 21,00 | 20,35 | 20,51 | -0,82% | 1.648.550,00 |
| 12.02.2026 | 21,20 | 21,33 | 20,62 | 20,68 | -1,05% | 2.040.569,00 |
| 11.02.2026 | 22,26 | 22,26 | 20,90 | 20,90 | -6,70% | 2.562.963,00 |
| 10.02.2026 | 21,50 | 22,64 | 21,41 | 22,40 | 4,62% | 1.812.903,00 |
| 09.02.2026 | 21,34 | 21,69 | 21,06 | 21,41 | 0,56% | 1.053.744,00 |
| 06.02.2026 | 21,70 | 21,71 | 21,03 | 21,29 | -2,25% | 1.581.059,00 |
| 05.02.2026 | 21,91 | 22,18 | 21,43 | 21,78 | 0,32% | 1.339.341,00 |
| 04.02.2026 | 21,59 | 22,17 | 21,14 | 21,71 | 1,07% | 2.215.991,00 |
| 03.02.2026 | 24,50 | 24,50 | 20,85 | 21,48 | -12,08% | 8.486.382,00 |
| 02.02.2026 | 24,31 | 24,79 | 24,08 | 24,43 | 0,37% | 1.009.032,00 |
| 30.01.2026 | 24,07 | 24,56 | 23,98 | 24,34 | 0,25% | 890.088,00 |
| 29.01.2026 | 24,46 | 24,91 | 24,03 | 24,28 | 0,71% | 1.343.070,00 |
| 28.01.2026 | 24,06 | 24,27 | 23,80 | 24,11 | 0,21% | 926.495,00 |
| 27.01.2026 | 23,76 | 24,06 | 23,54 | 24,06 | 1,73% | 1.137.325,00 |
| 26.01.2026 | 23,93 | 24,04 | 23,40 | 23,65 | -1,29% | 1.259.627,00 |
| 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 |