28,720€
-0,79%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,61 | 28,93 | 28,40 | 28,69 | -0,90% | 336.250,00 |
| 30.07.2026 | 30,00 | 30,43 | 28,95 | 28,95 | -4,27% | 1.429.137,00 |
| 29.07.2026 | 29,62 | 30,24 | 29,10 | 30,24 | 1,31% | 1.304.276,00 |
| 28.07.2026 | 28,66 | 29,93 | 28,52 | 29,85 | 4,48% | 1.310.480,00 |
| 27.07.2026 | 27,91 | 28,91 | 27,84 | 28,57 | 4,12% | 1.036.703,00 |
| 24.07.2026 | 27,06 | 27,54 | 26,62 | 27,44 | 1,37% | 664.427,00 |
| 23.07.2026 | 28,29 | 28,30 | 27,07 | 27,07 | -4,08% | 1.000.596,00 |
| 22.07.2026 | 28,00 | 28,82 | 27,95 | 28,22 | -0,04% | 963.204,00 |
| 21.07.2026 | 28,30 | 28,46 | 27,84 | 28,23 | -0,42% | 760.703,00 |
| 20.07.2026 | 27,74 | 28,58 | 27,70 | 28,35 | 1,58% | 1.030.257,00 |
| 17.07.2026 | 27,71 | 28,21 | 27,50 | 27,91 | -0,21% | 922.333,00 |
| 16.07.2026 | 27,49 | 27,97 | 27,35 | 27,97 | 0,47% | 1.732.307,00 |
| 15.07.2026 | 27,67 | 28,06 | 26,87 | 27,84 | 0,32% | 799.030,00 |
| 14.07.2026 | 27,16 | 27,77 | 27,02 | 27,75 | 2,10% | 1.242.871,00 |
| 13.07.2026 | 26,69 | 27,49 | 26,47 | 27,18 | 0,85% | 833.305,00 |
| 10.07.2026 | 27,30 | 27,35 | 26,76 | 26,95 | -0,37% | 861.738,00 |
| 09.07.2026 | 26,34 | 27,16 | 26,00 | 27,05 | 3,36% | 893.100,00 |
| 08.07.2026 | 27,10 | 27,28 | 25,70 | 26,17 | -3,93% | 1.205.652,00 |
| 07.07.2026 | 27,47 | 27,51 | 26,89 | 27,24 | 0,18% | 965.025,00 |
| 06.07.2026 | 27,11 | 27,66 | 27,08 | 27,19 | 0,59% | 929.049,00 |
| 03.07.2026 | 26,65 | 27,14 | 26,24 | 27,03 | 1,08% | 968.396,00 |
| 02.07.2026 | 25,50 | 26,74 | 25,30 | 26,74 | 4,21% | 1.027.043,00 |
| 01.07.2026 | 25,42 | 25,88 | 24,66 | 25,66 | 1,14% | 1.087.541,00 |
| 30.06.2026 | 25,34 | 25,83 | 24,97 | 25,37 | 0,87% | 1.054.623,00 |
| 29.06.2026 | 25,00 | 25,83 | 24,92 | 25,15 | 0,92% | 1.536.941,00 |
| 26.06.2026 | 24,31 | 25,52 | 23,77 | 24,92 | -6,32% | 4.272.305,00 |
| 25.06.2026 | 26,34 | 27,00 | 26,04 | 26,60 | 0,87% | 1.145.433,00 |
| 24.06.2026 | 25,30 | 26,37 | 25,25 | 26,37 | 3,41% | 1.394.429,00 |
| 23.06.2026 | 25,00 | 25,62 | 24,79 | 25,50 | 1,03% | 1.104.700,00 |
| 22.06.2026 | 24,11 | 25,76 | 23,98 | 25,24 | 4,08% | 1.498.022,00 |
| 19.06.2026 | 24,34 | 24,44 | 23,98 | 24,25 | -0,98% | 1.951.779,00 |
| 18.06.2026 | 24,32 | 24,74 | 23,97 | 24,49 | 0,74% | 1.237.145,00 |
| 17.06.2026 | 23,80 | 25,27 | 23,80 | 24,31 | 2,27% | 1.215.087,00 |
| 16.06.2026 | 24,25 | 24,43 | 23,77 | 23,77 | -2,06% | 988.655,00 |
| 15.06.2026 | 25,04 | 25,27 | 24,06 | 24,27 | -1,46% | 1.114.513,00 |
| 12.06.2026 | 25,23 | 25,97 | 24,63 | 24,63 | -1,87% | 1.375.267,00 |
| 11.06.2026 | 24,86 | 25,35 | 24,55 | 25,10 | -0,20% | 1.006.440,00 |
| 10.06.2026 | 24,44 | 25,15 | 24,35 | 25,15 | 2,65% | 1.328.542,00 |
| 09.06.2026 | 23,99 | 24,67 | 23,96 | 24,50 | 2,04% | 1.516.226,00 |
| 08.06.2026 | 24,09 | 24,45 | 23,83 | 24,01 | -2,56% | 1.341.196,00 |
| 05.06.2026 | 23,68 | 24,86 | 23,59 | 24,64 | 3,66% | 1.620.253,00 |
| 04.06.2026 | 23,38 | 23,89 | 23,31 | 23,77 | 1,76% | 971.464,00 |
| 03.06.2026 | 23,43 | 24,38 | 23,22 | 23,36 | -0,93% | 1.712.215,00 |
| 02.06.2026 | 23,12 | 24,08 | 23,04 | 23,58 | 2,83% | 1.693.028,00 |
| 01.06.2026 | 23,21 | 23,57 | 22,69 | 22,93 | -1,55% | 1.321.584,00 |
| 29.05.2026 | 22,81 | 23,75 | 22,81 | 23,29 | 2,19% | 2.752.509,00 |
| 28.05.2026 | 22,63 | 22,93 | 22,26 | 22,79 | 0,13% | 1.197.693,00 |
| 27.05.2026 | 22,28 | 22,93 | 22,28 | 22,76 | 1,79% | 1.537.041,00 |
| 26.05.2026 | 21,64 | 22,44 | 21,43 | 22,36 | 2,95% | 1.359.354,00 |
| 25.05.2026 | 21,00 | 21,78 | 20,96 | 21,72 | 4,22% | 781.222,00 |
| 22.05.2026 | 20,80 | 21,29 | 20,78 | 20,84 | 0,92% | 1.427.287,00 |
| 21.05.2026 | 20,20 | 20,78 | 20,14 | 20,65 | 2,63% | 1.566.769,00 |
| 20.05.2026 | 19,36 | 20,27 | 19,28 | 20,12 | 2,29% | 1.769.331,00 |
| 19.05.2026 | 19,67 | 20,15 | 19,60 | 19,67 | 0,13% | 1.233.488,00 |
| 18.05.2026 | 19,19 | 20,07 | 18,94 | 19,65 | 1,60% | 1.778.737,00 |
| 15.05.2026 | 19,36 | 19,59 | 19,23 | 19,34 | -0,62% | 1.451.526,00 |
| 14.05.2026 | 19,64 | 19,64 | 19,22 | 19,46 | 0,59% | 1.386.673,00 |
| 13.05.2026 | 19,09 | 19,55 | 18,85 | 19,34 | 1,34% | 1.548.852,00 |
| 12.05.2026 | 19,99 | 20,00 | 18,61 | 19,09 | -5,57% | 4.395.076,00 |
| 11.05.2026 | 19,75 | 20,36 | 19,74 | 20,21 | 1,74% | 2.225.821,00 |
| 08.05.2026 | 20,06 | 20,60 | 19,82 | 19,87 | -2,05% | 2.569.646,00 |
| 07.05.2026 | 20,23 | 20,72 | 19,88 | 20,28 | -0,78% | 3.273.478,00 |
| 06.05.2026 | 21,92 | 21,96 | 19,69 | 20,44 | -1,73% | 5.070.567,00 |
| 05.05.2026 | 20,86 | 21,41 | 20,80 | 20,80 | -0,57% | 1.839.477,00 |
| 04.05.2026 | 21,20 | 21,42 | 20,79 | 20,92 | -0,52% | 1.555.784,00 |
| 30.04.2026 | 20,90 | 21,23 | 20,73 | 21,03 | -0,61% | 1.704.082,00 |
| 29.04.2026 | 21,34 | 21,55 | 20,95 | 21,16 | -0,09% | 1.397.535,00 |
| 28.04.2026 | 21,72 | 21,83 | 21,00 | 21,18 | -3,02% | 1.300.592,00 |
| 27.04.2026 | 22,10 | 22,43 | 21,75 | 21,84 | -0,46% | 1.319.985,00 |
| 24.04.2026 | 21,90 | 22,26 | 21,71 | 21,94 | -0,45% | 1.325.540,00 |
| 23.04.2026 | 22,45 | 22,73 | 21,84 | 22,04 | -2,65% | 1.403.738,00 |
| 22.04.2026 | 23,02 | 23,04 | 22,45 | 22,64 | -2,12% | 1.296.143,00 |
| 21.04.2026 | 23,32 | 23,75 | 23,05 | 23,13 | -0,86% | 917.199,00 |
| 20.04.2026 | 23,11 | 23,48 | 23,05 | 23,33 | -0,93% | 883.073,00 |
| 17.04.2026 | 23,11 | 23,96 | 22,94 | 23,55 | 1,29% | 1.927.082,00 |
| 16.04.2026 | 22,65 | 23,63 | 22,61 | 23,25 | 3,01% | 1.253.258,00 |
| 15.04.2026 | 22,20 | 22,68 | 22,04 | 22,57 | 1,80% | 975.047,00 |
| 14.04.2026 | 22,02 | 22,40 | 21,90 | 22,17 | 0,27% | 953.039,00 |
| 13.04.2026 | 21,72 | 22,15 | 21,72 | 22,11 | 0,59% | 884.429,00 |
| 10.04.2026 | 22,30 | 22,57 | 21,84 | 21,98 | -1,35% | 1.041.325,00 |
| 09.04.2026 | 21,67 | 22,40 | 21,55 | 22,28 | 1,92% | 1.372.358,00 |
| 08.04.2026 | 21,63 | 22,37 | 21,58 | 21,86 | 6,63% | 1.730.388,00 |
| 07.04.2026 | 20,99 | 21,26 | 20,29 | 20,50 | -2,94% | 1.658.714,00 |
| 02.04.2026 | 20,76 | 21,32 | 20,62 | 21,12 | -0,56% | 1.431.681,00 |
| 01.04.2026 | 21,10 | 21,30 | 20,68 | 21,24 | 3,36% | 1.276.896,00 |
| 31.03.2026 | 20,34 | 20,77 | 20,33 | 20,55 | 1,53% | 1.437.567,00 |
| 30.03.2026 | 20,00 | 20,30 | 19,59 | 20,24 | 0,55% | 1.835.823,00 |
| 27.03.2026 | 20,53 | 20,75 | 20,13 | 20,13 | -2,47% | 1.828.808,00 |
| 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 |