20,355€
0,22%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,68 | 20,71 | 20,30 | 20,42 | 0,54% | 5.534,00 |
| 05.03.2026 | 19,66 | 20,55 | 19,66 | 20,31 | 3,41% | 4.700,00 |
| 04.03.2026 | 19,16 | 19,64 | 19,16 | 19,64 | 2,13% | 4.624,00 |
| 03.03.2026 | 19,63 | 19,63 | 18,80 | 19,23 | -3,32% | 18.115,00 |
| 02.03.2026 | 20,01 | 20,10 | 19,70 | 19,89 | -3,73% | 9.350,00 |
| 27.02.2026 | 20,68 | 20,68 | 20,51 | 20,66 | -1,01% | 918,00 |
| 26.02.2026 | 20,36 | 20,92 | 20,36 | 20,87 | 1,95% | 4.800,00 |
| 25.02.2026 | 20,52 | 20,55 | 20,27 | 20,47 | -0,29% | 9.496,00 |
| 24.02.2026 | 20,21 | 20,63 | 20,08 | 20,53 | 1,33% | 12.219,00 |
| 23.02.2026 | 20,60 | 20,60 | 20,12 | 20,26 | -2,78% | 8.596,00 |
| 20.02.2026 | 21,02 | 21,07 | 20,75 | 20,84 | -0,53% | 4.971,00 |
| 19.02.2026 | 21,01 | 21,37 | 20,95 | 20,95 | -0,71% | 10.880,00 |
| 18.02.2026 | 21,54 | 21,54 | 20,80 | 21,10 | -1,86% | 8.311,00 |
| 17.02.2026 | 20,85 | 21,64 | 20,85 | 21,50 | 1,56% | 1.650,00 |
| 16.02.2026 | 20,80 | 21,27 | 20,71 | 21,17 | 2,27% | 10.244,00 |
| 13.02.2026 | 20,62 | 20,90 | 20,50 | 20,70 | -0,53% | 6.807,00 |
| 12.02.2026 | 21,64 | 21,64 | 20,62 | 20,81 | -1,65% | 10.807,00 |
| 11.02.2026 | 22,50 | 22,50 | 21,03 | 21,16 | -4,94% | 16.234,00 |
| 10.02.2026 | 21,57 | 22,60 | 21,57 | 22,26 | 3,78% | 9.106,00 |
| 09.02.2026 | 21,44 | 21,48 | 21,17 | 21,45 | 0,61% | 7.309,00 |
| 06.02.2026 | 21,54 | 21,76 | 21,28 | 21,32 | -1,57% | 12.229,00 |
| 05.02.2026 | 21,81 | 22,11 | 21,44 | 21,66 | -0,60% | 4.386,00 |
| 04.02.2026 | 21,49 | 22,12 | 21,31 | 21,79 | 1,35% | 14.576,00 |
| 03.02.2026 | 24,39 | 24,40 | 21,05 | 21,50 | -12,35% | 54.543,00 |
| 02.02.2026 | 24,18 | 24,53 | 24,18 | 24,53 | 1,07% | 240,00 |
| 30.01.2026 | 24,43 | 24,55 | 24,25 | 24,27 | -0,94% | 135,00 |
| 29.01.2026 | 23,97 | 24,50 | 23,97 | 24,50 | 2,00% | 5.630,00 |
| 28.01.2026 | 24,12 | 24,12 | 23,89 | 24,02 | 0,54% | 341,00 |
| 27.01.2026 | 23,71 | 23,89 | 23,60 | 23,89 | 0,67% | 1.366,00 |
| 26.01.2026 | 24,00 | 24,00 | 23,40 | 23,73 | -0,75% | 8.406,00 |
| 23.01.2026 | 24,85 | 24,85 | 23,83 | 23,91 | -4,63% | 5.720,00 |
| 22.01.2026 | 24,95 | 25,12 | 24,81 | 25,07 | 0,52% | 8.251,00 |
| 21.01.2026 | 24,62 | 24,94 | 24,35 | 24,94 | 1,26% | 3.748,00 |
| 20.01.2026 | 25,28 | 25,28 | 24,63 | 24,63 | -3,45% | 1.650,00 |
| 19.01.2026 | 25,22 | 25,51 | 24,86 | 25,51 | -0,23% | 3.179,00 |
| 16.01.2026 | 25,23 | 25,59 | 24,89 | 25,57 | 1,43% | 8.980,00 |
| 15.01.2026 | 25,72 | 25,72 | 25,21 | 25,21 | -1,48% | 1.354,00 |
| 14.01.2026 | 26,31 | 26,31 | 25,42 | 25,59 | -3,43% | 5.879,00 |
| 13.01.2026 | 25,70 | 26,70 | 25,70 | 26,50 | 5,58% | 9.867,00 |
| 12.01.2026 | 24,89 | 25,68 | 24,89 | 25,10 | 0,84% | 3.543,00 |
| 09.01.2026 | 24,93 | 25,68 | 24,89 | 24,89 | 0,89% | 1.719,00 |
| 08.01.2026 | 25,32 | 25,75 | 24,64 | 24,67 | -3,29% | 3.519,00 |
| 07.01.2026 | 24,56 | 25,62 | 24,43 | 25,51 | 5,41% | 4.231,00 |
| 06.01.2026 | 24,49 | 24,76 | 24,20 | 24,20 | -1,71% | 1.416,00 |
| 05.01.2026 | 24,76 | 24,82 | 23,86 | 24,62 | -0,40% | 3.244,00 |
| 02.01.2026 | 25,22 | 25,56 | 24,65 | 24,72 | -1,51% | 1.603,00 |
| 30.12.2025 | 25,14 | 25,19 | 25,10 | 25,10 | -0,32% | 125,00 |
| 29.12.2025 | 25,01 | 25,18 | 25,01 | 25,18 | 0,44% | 203,00 |
| 23.12.2025 | 25,15 | 25,53 | 25,07 | 25,07 | -0,52% | 402,00 |
| 22.12.2025 | 24,89 | 25,20 | 24,89 | 25,20 | 0,56% | 270,00 |
| 19.12.2025 | 25,51 | 25,51 | 24,90 | 25,06 | -1,88% | 7.902,00 |
| 18.12.2025 | 25,23 | 25,90 | 25,23 | 25,54 | 0,59% | 7.635,00 |
| 17.12.2025 | 24,69 | 25,43 | 24,39 | 25,39 | 3,09% | 4.457,00 |
| 16.12.2025 | 23,46 | 24,68 | 23,46 | 24,63 | 4,63% | 5.562,00 |
| 15.12.2025 | 23,01 | 23,55 | 23,01 | 23,54 | 2,30% | 3.666,00 |
| 12.12.2025 | 23,24 | 23,24 | 22,94 | 23,01 | -1,41% | 1.184,00 |
| 11.12.2025 | 23,16 | 23,60 | 23,06 | 23,34 | 0,00% | 3.330,00 |
| 10.12.2025 | 23,32 | 23,34 | 23,10 | 23,34 | 0,95% | 225,00 |
| 09.12.2025 | 23,24 | 23,24 | 22,90 | 23,12 | -0,60% | 3.652,00 |
| 08.12.2025 | 23,75 | 23,95 | 23,20 | 23,26 | -2,31% | 3.817,00 |
| 05.12.2025 | 23,61 | 24,28 | 23,61 | 23,81 | 0,63% | 252,00 |
| 04.12.2025 | 23,65 | 24,01 | 23,65 | 23,66 | 0,25% | 2.710,00 |
| 03.12.2025 | 23,16 | 23,60 | 23,16 | 23,60 | 1,24% | 140,00 |
| 02.12.2025 | 23,55 | 23,55 | 23,18 | 23,31 | -0,72% | 2.500,00 |
| 01.12.2025 | 23,19 | 23,52 | 22,78 | 23,48 | 0,99% | 9.716,00 |
| 28.11.2025 | 23,10 | 23,25 | 23,10 | 23,25 | 0,91% | 200,00 |
| 27.11.2025 | 22,83 | 23,10 | 22,83 | 23,04 | 0,09% | 1.810,00 |
| 26.11.2025 | 22,50 | 23,02 | 22,50 | 23,02 | 2,36% | 1.504,00 |
| 25.11.2025 | 21,88 | 22,49 | 21,75 | 22,49 | 1,53% | 1.778,00 |
| 24.11.2025 | 22,29 | 22,29 | 22,00 | 22,15 | -0,18% | 1.354,00 |
| 21.11.2025 | 22,19 | 22,24 | 21,99 | 22,19 | -1,03% | 1.539,00 |
| 20.11.2025 | 22,94 | 23,06 | 22,42 | 22,42 | -1,54% | 3.900,00 |
| 19.11.2025 | 22,44 | 22,83 | 22,33 | 22,77 | 1,47% | 3.551,00 |
| 18.11.2025 | 21,71 | 22,44 | 21,57 | 22,44 | 1,49% | 1.166,00 |
| 17.11.2025 | 23,11 | 23,11 | 22,00 | 22,11 | -4,37% | 1.861,00 |
| 14.11.2025 | 23,64 | 23,64 | 22,97 | 23,12 | -1,87% | 4.332,00 |
| 13.11.2025 | 23,47 | 23,92 | 23,47 | 23,56 | 0,17% | 1.663,00 |
| 12.11.2025 | 23,02 | 23,60 | 23,02 | 23,52 | 1,60% | 3.713,00 |
| 11.11.2025 | 22,72 | 23,15 | 22,42 | 23,15 | 1,67% | 2.075,00 |
| 10.11.2025 | 22,80 | 22,92 | 22,50 | 22,77 | 0,53% | 7.070,00 |
| 07.11.2025 | 24,40 | 24,40 | 22,28 | 22,65 | -7,55% | 8.229,00 |
| 06.11.2025 | 23,92 | 24,96 | 23,67 | 24,50 | 6,38% | 10.748,00 |
| 05.11.2025 | 22,84 | 23,03 | 22,46 | 23,03 | 0,44% | 6.838,00 |
| 04.11.2025 | 23,29 | 23,29 | 22,75 | 22,93 | -3,21% | 8.686,00 |
| 03.11.2025 | 24,32 | 24,43 | 23,48 | 23,69 | -2,43% | 4.802,00 |
| 31.10.2025 | 24,72 | 24,72 | 24,28 | 24,28 | -1,30% | 520,00 |
| 30.10.2025 | 24,91 | 24,98 | 24,52 | 24,60 | -0,93% | 20.870,00 |
| 29.10.2025 | 25,60 | 26,00 | 24,32 | 24,83 | -4,32% | 56.534,00 |
| 28.10.2025 | 26,03 | 26,06 | 25,76 | 25,95 | -0,57% | 730,00 |
| 27.10.2025 | 26,38 | 26,38 | 26,05 | 26,10 | -0,91% | 865,00 |
| 24.10.2025 | 26,54 | 26,65 | 26,32 | 26,34 | -0,42% | 7.510,00 |
| 23.10.2025 | 26,37 | 26,45 | 26,37 | 26,45 | 0,23% | 200,00 |
| 22.10.2025 | 26,77 | 26,77 | 26,38 | 26,39 | -0,64% | 2.872,00 |
| 21.10.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,23% | - |
| 20.10.2025 | 26,31 | 26,70 | 26,05 | 26,62 | 1,10% | 3.419,00 |
| 17.10.2025 | 26,32 | 26,33 | 25,97 | 26,33 | -0,68% | 597,00 |
| 16.10.2025 | 26,80 | 26,90 | 26,43 | 26,51 | -1,27% | 2.064,00 |
| 15.10.2025 | 27,17 | 27,26 | 26,49 | 26,85 | -0,74% | 632,00 |
| 14.10.2025 | 26,24 | 27,66 | 26,24 | 27,05 | 2,23% | 5.123,00 |
| 13.10.2025 | 26,60 | 26,60 | 26,06 | 26,46 | 0,11% | 1.935,00 |