Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 27,17 | 27,34 | 26,27 | 26,43 | -2,94% | 4.720,00 |
| 09.10.2025 | 27,82 | 28,02 | 26,99 | 27,23 | -1,63% | 1.465,00 |
| 08.10.2025 | 26,72 | 28,06 | 26,40 | 27,68 | 4,22% | 6.226,00 |
| 07.10.2025 | 26,81 | 26,88 | 26,52 | 26,56 | -1,15% | 1.549,00 |
| 06.10.2025 | 26,91 | 27,04 | 26,82 | 26,87 | -0,37% | 2.155,00 |
| 03.10.2025 | 27,09 | 27,16 | 26,48 | 26,97 | -0,81% | 656,00 |
| 02.10.2025 | 26,43 | 27,19 | 26,43 | 27,19 | 2,95% | 594,00 |
| 01.10.2025 | 26,09 | 26,41 | 26,01 | 26,41 | 0,19% | 1.901,00 |
| 30.09.2025 | 26,14 | 26,36 | 26,13 | 26,36 | 0,80% | 1.632,00 |
| 29.09.2025 | 26,54 | 26,54 | 25,94 | 26,15 | -1,13% | 1.336,00 |
| 26.09.2025 | 27,02 | 27,02 | 26,31 | 26,45 | -2,25% | 1.070,00 |
| 25.09.2025 | 27,57 | 27,93 | 27,03 | 27,06 | -1,56% | 1.972,00 |
| 24.09.2025 | 26,54 | 27,70 | 26,54 | 27,49 | 3,07% | 3.517,00 |
| 23.09.2025 | 26,49 | 26,73 | 26,45 | 26,67 | 0,00% | 5.701,00 |
| 22.09.2025 | 26,39 | 26,67 | 26,10 | 26,67 | 1,06% | 4.212,00 |
| 19.09.2025 | 27,35 | 27,35 | 26,30 | 26,39 | -3,23% | 2.686,00 |
| 18.09.2025 | 25,91 | 27,70 | 25,91 | 27,27 | 4,92% | 9.151,00 |
| 17.09.2025 | 25,71 | 26,00 | 25,45 | 25,99 | 0,66% | 1.550,00 |
| 16.09.2025 | 25,76 | 26,32 | 25,76 | 25,82 | 0,51% | 953,00 |
| 15.09.2025 | 25,21 | 25,74 | 25,21 | 25,69 | 1,86% | 640,00 |
| 12.09.2025 | 25,52 | 25,52 | 25,22 | 25,22 | -1,60% | 856,00 |
| 11.09.2025 | 25,41 | 26,01 | 25,31 | 25,63 | 1,10% | 50,00 |
| 10.09.2025 | 25,56 | 25,79 | 25,35 | 25,35 | -0,37% | 731,00 |
| 09.09.2025 | 25,91 | 26,00 | 25,35 | 25,45 | -1,62% | 2.440,00 |
| 08.09.2025 | 24,85 | 25,96 | 24,64 | 25,87 | 2,80% | 4.517,00 |
| 05.09.2025 | 24,68 | 25,16 | 24,68 | 25,16 | 2,53% | 1.456,00 |
| 04.09.2025 | 23,93 | 24,54 | 23,93 | 24,54 | 2,76% | 3.473,00 |
| 03.09.2025 | 23,19 | 23,90 | 23,10 | 23,88 | 2,75% | 2.810,00 |
| 02.09.2025 | 23,75 | 23,75 | 23,00 | 23,24 | -2,60% | 4.161,00 |
| 01.09.2025 | 23,96 | 23,96 | 23,86 | 23,86 | -0,38% | 2.730,00 |
| 29.08.2025 | 24,26 | 24,28 | 23,84 | 23,95 | -1,11% | 1.380,00 |
| 28.08.2025 | 24,48 | 24,64 | 24,22 | 24,22 | -0,82% | 2.433,00 |
| 27.08.2025 | 24,78 | 24,78 | 24,21 | 24,42 | -2,24% | 1.169,00 |
| 26.08.2025 | 24,59 | 25,01 | 24,59 | 24,98 | 0,73% | 1.718,00 |
| 25.08.2025 | 24,97 | 24,97 | 24,66 | 24,80 | 0,00% | 3.014,00 |
| 22.08.2025 | 24,42 | 24,89 | 24,42 | 24,80 | 2,06% | 1.517,00 |
| 21.08.2025 | 24,30 | 24,44 | 24,27 | 24,30 | -0,21% | 382,00 |
| 20.08.2025 | 24,05 | 24,39 | 24,05 | 24,35 | 0,95% | 6.139,00 |
| 19.08.2025 | 23,51 | 24,33 | 23,51 | 24,12 | 1,90% | 9.044,00 |
| 18.08.2025 | 23,33 | 23,67 | 23,16 | 23,67 | 2,25% | 2.905,00 |
| 15.08.2025 | 23,43 | 23,64 | 23,15 | 23,15 | -1,49% | 2.384,00 |
| 14.08.2025 | 23,69 | 23,90 | 23,22 | 23,50 | -0,47% | 2.711,00 |
| 13.08.2025 | 23,15 | 23,70 | 23,15 | 23,61 | 1,81% | 4.299,00 |
| 12.08.2025 | 22,94 | 23,21 | 22,64 | 23,19 | 0,39% | 4.185,00 |
| 11.08.2025 | 23,63 | 23,74 | 23,00 | 23,10 | -1,20% | 2.673,00 |
| 08.08.2025 | 23,20 | 23,46 | 22,99 | 23,38 | 1,26% | 5.361,00 |
| 07.08.2025 | 23,26 | 23,55 | 22,90 | 23,09 | -0,77% | 9.977,00 |
| 06.08.2025 | 26,20 | 26,53 | 22,58 | 23,27 | -14,10% | 16.060,00 |
| 05.08.2025 | 25,73 | 27,09 | 25,36 | 27,09 | 5,08% | 467,00 |
| 04.08.2025 | 25,28 | 25,78 | 25,10 | 25,78 | 2,83% | 1.979,00 |
| 01.08.2025 | 25,69 | 25,70 | 25,00 | 25,07 | -2,68% | 1.492,00 |
| 31.07.2025 | 26,76 | 26,76 | 25,73 | 25,76 | -5,12% | 3.120,00 |
| 30.07.2025 | 26,86 | 27,15 | 26,86 | 27,15 | 1,69% | 2.740,00 |
| 29.07.2025 | 26,84 | 27,00 | 26,70 | 26,70 | -0,63% | 1.830,00 |
| 28.07.2025 | 27,59 | 27,69 | 26,87 | 26,87 | -1,47% | 1.077,00 |
| 25.07.2025 | 26,99 | 27,27 | 26,86 | 27,27 | -0,04% | 847,00 |
| 24.07.2025 | 27,57 | 27,57 | 27,18 | 27,28 | -1,30% | 590,00 |
| 23.07.2025 | 27,96 | 28,13 | 27,64 | 27,64 | 0,14% | 1.191,00 |
| 22.07.2025 | 27,50 | 27,60 | 27,50 | 27,60 | -0,25% | 22,00 |
| 21.07.2025 | 27,89 | 28,00 | 27,67 | 27,67 | -0,40% | 240,00 |
| 18.07.2025 | 27,65 | 28,02 | 27,65 | 27,78 | 0,40% | 2.156,00 |
| 17.07.2025 | 27,84 | 27,86 | 27,38 | 27,67 | 0,33% | 3.239,00 |
| 16.07.2025 | 27,33 | 27,89 | 27,33 | 27,58 | 1,03% | 1.835,00 |
| 15.07.2025 | 27,35 | 27,82 | 27,27 | 27,30 | 0,40% | 6.782,00 |
| 14.07.2025 | 28,40 | 28,40 | 27,00 | 27,19 | -4,76% | 9.962,00 |
| 11.07.2025 | 28,80 | 28,89 | 28,55 | 28,55 | -1,25% | 1.901,00 |
| 10.07.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,98% | - |