23,345€
-0,32%
Echtzeit-Aktienkurs ZALANDO SE
Bid:
Ask:
Aktienkurse zur ZALANDO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 23,51 | 23,78 | 23,29 | 23,29 | -0,56% | 110,00 |
| 07.09.2026 | 23,47 | 23,79 | 23,38 | 23,42 | -1,01% | 2.282,00 |
| 04.09.2026 | 22,99 | 23,66 | 22,75 | 23,66 | 3,18% | 3.522,00 |
| 03.09.2026 | 23,06 | 23,06 | 22,66 | 22,93 | -0,91% | 3.336,00 |
| 02.09.2026 | 24,09 | 24,09 | 23,00 | 23,14 | -4,81% | 2.182,00 |
| 01.09.2026 | 24,18 | 24,74 | 24,18 | 24,31 | -1,34% | 772,00 |
| 31.08.2026 | 24,09 | 24,64 | 24,09 | 24,64 | 2,54% | 420,00 |
| 28.08.2026 | 23,88 | 24,14 | 23,88 | 24,03 | 0,92% | 2.282,00 |
| 27.08.2026 | 23,37 | 23,90 | 23,35 | 23,81 | 2,19% | 4.581,00 |
| 26.08.2026 | 23,50 | 23,50 | 23,10 | 23,30 | -0,68% | 353,00 |
| 25.08.2026 | 22,84 | 23,46 | 22,84 | 23,46 | 2,36% | 675,00 |
| 24.08.2026 | 22,90 | 22,94 | 22,70 | 22,92 | 0,26% | 6.483,00 |
| 21.08.2026 | 22,53 | 22,86 | 22,53 | 22,86 | 1,28% | 1.422,00 |
| 20.08.2026 | 22,64 | 22,72 | 22,41 | 22,57 | -0,79% | 1.130,00 |
| 19.08.2026 | 22,60 | 22,75 | 22,28 | 22,75 | -0,26% | 2.795,00 |
| 18.08.2026 | 22,84 | 22,85 | 22,66 | 22,81 | 0,09% | 2.400,00 |
| 17.08.2026 | 23,70 | 23,70 | 22,66 | 22,79 | -3,80% | 6.218,00 |
| 14.08.2026 | 24,01 | 24,06 | 23,69 | 23,69 | -1,54% | 1.175,00 |
| 13.08.2026 | 24,12 | 24,25 | 24,04 | 24,06 | -0,41% | 825,00 |
| 12.08.2026 | 24,29 | 24,47 | 23,93 | 24,16 | 0,17% | 2.323,00 |
| 11.08.2026 | 24,71 | 24,71 | 24,08 | 24,12 | -2,86% | 564,00 |
| 10.08.2026 | 24,63 | 24,83 | 24,48 | 24,83 | 0,53% | 3.049,00 |
| 07.08.2026 | 25,23 | 25,23 | 24,70 | 24,70 | -2,06% | 4.325,00 |
| 06.08.2026 | 24,53 | 25,51 | 24,53 | 25,22 | 1,73% | 4.684,00 |
| 05.08.2026 | 25,45 | 25,75 | 24,30 | 24,79 | -2,25% | 3.968,00 |
| 04.08.2026 | 26,41 | 27,00 | 24,09 | 25,36 | -13,54% | 60.799,00 |
| 03.08.2026 | 28,57 | 29,33 | 28,57 | 29,33 | 3,64% | 935,00 |
| 31.07.2026 | 28,91 | 28,91 | 28,30 | 28,30 | -2,62% | 565,00 |
| 30.07.2026 | 30,01 | 30,01 | 29,06 | 29,06 | -3,46% | 935,00 |
| 29.07.2026 | 29,49 | 30,16 | 29,18 | 30,10 | 1,07% | 5.880,00 |
| 28.07.2026 | 28,77 | 29,80 | 28,65 | 29,78 | 3,87% | 8.925,00 |
| 27.07.2026 | 27,49 | 28,81 | 27,49 | 28,67 | 5,02% | 4.538,00 |
| 24.07.2026 | 27,12 | 27,53 | 26,67 | 27,30 | 0,89% | 5.619,00 |
| 23.07.2026 | 28,21 | 28,21 | 26,90 | 27,06 | -4,18% | 2.530,00 |
| 22.07.2026 | 28,20 | 28,31 | 28,20 | 28,24 | -0,04% | 464,00 |
| 21.07.2026 | 28,35 | 28,35 | 28,09 | 28,25 | 0,32% | 748,00 |
| 20.07.2026 | 27,69 | 28,51 | 27,69 | 28,16 | 2,29% | 5.125,00 |
| 17.07.2026 | 27,51 | 28,07 | 27,51 | 27,53 | -0,65% | 3.476,00 |
| 16.07.2026 | 27,66 | 27,71 | 27,51 | 27,71 | 0,14% | 1.616,00 |
| 15.07.2026 | 27,77 | 28,00 | 27,05 | 27,67 | -0,04% | 16.884,00 |
| 14.07.2026 | 26,88 | 27,68 | 26,88 | 27,68 | 2,52% | 4.361,00 |
| 13.07.2026 | 26,65 | 27,00 | 26,65 | 27,00 | 0,63% | 250,00 |
| 10.07.2026 | 26,81 | 26,89 | 26,81 | 26,83 | -0,45% | 400,00 |
| 09.07.2026 | 26,16 | 26,99 | 26,07 | 26,95 | 2,32% | 1.579,00 |
| 08.07.2026 | 27,08 | 27,08 | 25,77 | 26,34 | -3,13% | 574,00 |
| 07.07.2026 | 26,95 | 27,50 | 26,90 | 27,19 | -0,29% | 1.951,00 |
| 06.07.2026 | 27,04 | 27,53 | 27,04 | 27,27 | 1,68% | 1.366,00 |
| 03.07.2026 | 26,69 | 27,00 | 26,47 | 26,82 | 0,45% | 3.633,00 |
| 02.07.2026 | 25,77 | 26,70 | 25,53 | 26,70 | 4,34% | 11.013,00 |
| 01.07.2026 | 25,40 | 25,74 | 24,71 | 25,59 | 1,03% | 2.430,00 |
| 30.06.2026 | 25,30 | 25,71 | 25,16 | 25,33 | -0,94% | 450,00 |
| 29.06.2026 | 24,95 | 25,69 | 24,95 | 25,57 | 3,52% | 1.539,00 |
| 26.06.2026 | 22,52 | 25,47 | 22,46 | 24,70 | -7,25% | 28.397,00 |
| 25.06.2026 | 26,37 | 26,94 | 26,37 | 26,63 | 1,76% | 6.424,00 |
| 24.06.2026 | 25,35 | 26,35 | 25,35 | 26,17 | 2,59% | 10.125,00 |
| 23.06.2026 | 24,93 | 25,51 | 24,93 | 25,51 | 1,31% | 185,00 |
| 22.06.2026 | 24,05 | 25,25 | 24,05 | 25,18 | 4,48% | 4.710,00 |
| 19.06.2026 | 24,42 | 24,42 | 24,10 | 24,10 | -1,99% | 4.400,00 |
| 18.06.2026 | 24,21 | 24,69 | 24,00 | 24,59 | 0,53% | 3.200,00 |
| 17.06.2026 | 23,57 | 25,20 | 23,57 | 24,46 | 3,38% | 1.520,00 |
| 16.06.2026 | 24,20 | 24,20 | 23,66 | 23,66 | -2,63% | 2.149,00 |
| 15.06.2026 | 25,19 | 25,19 | 24,14 | 24,30 | -1,06% | 2.000,00 |
| 12.06.2026 | 25,41 | 25,90 | 24,56 | 24,56 | -2,03% | 3.788,00 |
| 11.06.2026 | 25,07 | 25,22 | 24,64 | 25,07 | 0,44% | 4.228,00 |
| 10.06.2026 | 24,36 | 25,09 | 24,36 | 24,96 | 1,79% | 6.784,00 |
| 09.06.2026 | 23,93 | 24,61 | 23,93 | 24,52 | 1,28% | 6.975,00 |
| 08.06.2026 | 24,06 | 24,26 | 23,82 | 24,21 | -0,45% | 5.518,00 |
| 05.06.2026 | 23,70 | 24,80 | 23,70 | 24,32 | 2,57% | 4.975,00 |
| 04.06.2026 | 23,29 | 23,81 | 23,29 | 23,71 | 1,93% | 2.020,00 |
| 03.06.2026 | 23,65 | 24,29 | 23,26 | 23,26 | -0,98% | 12.207,00 |
| 02.06.2026 | 23,08 | 24,00 | 23,06 | 23,49 | 2,35% | 3.676,00 |
| 01.06.2026 | 23,22 | 23,41 | 22,80 | 22,95 | -1,84% | 5.749,00 |
| 29.05.2026 | 22,76 | 23,54 | 22,76 | 23,38 | 2,59% | 4.600,00 |
| 28.05.2026 | 22,65 | 22,90 | 22,35 | 22,79 | 0,49% | 3.972,00 |
| 27.05.2026 | 22,28 | 22,92 | 22,28 | 22,68 | 2,35% | 14.256,00 |
| 26.05.2026 | 21,51 | 22,39 | 21,51 | 22,16 | 1,98% | 10.860,00 |
| 25.05.2026 | 21,02 | 21,73 | 21,02 | 21,73 | 4,22% | 8.824,00 |
| 22.05.2026 | 20,78 | 21,25 | 20,78 | 20,85 | 0,48% | 5.609,00 |
| 21.05.2026 | 20,05 | 20,79 | 20,05 | 20,75 | 3,44% | 14.535,00 |
| 20.05.2026 | 19,62 | 20,06 | 19,57 | 20,06 | 1,13% | 2.877,00 |
| 19.05.2026 | 19,60 | 19,90 | 19,60 | 19,84 | 1,10% | 2.556,00 |
| 18.05.2026 | 19,23 | 20,05 | 19,05 | 19,62 | 1,66% | 5.530,00 |
| 15.05.2026 | 19,36 | 19,53 | 19,30 | 19,30 | -1,18% | 3.937,00 |
| 14.05.2026 | 19,37 | 19,59 | 19,37 | 19,53 | 0,18% | 3.216,00 |
| 13.05.2026 | 19,60 | 19,60 | 18,90 | 19,50 | 1,48% | 10.905,00 |
| 12.05.2026 | 20,07 | 20,07 | 18,64 | 19,21 | -4,81% | 12.332,00 |
| 11.05.2026 | 19,98 | 20,30 | 19,80 | 20,18 | 0,15% | 4.653,00 |
| 08.05.2026 | 20,22 | 20,43 | 19,97 | 20,15 | 0,25% | 1.250,00 |
| 07.05.2026 | 20,31 | 20,52 | 19,90 | 20,10 | -2,24% | 4.359,00 |
| 06.05.2026 | 21,48 | 21,64 | 20,04 | 20,56 | -2,19% | 4.858,00 |
| 05.05.2026 | 20,86 | 21,30 | 20,86 | 21,02 | -0,33% | 2.288,00 |
| 04.05.2026 | 21,17 | 21,22 | 21,00 | 21,09 | -0,38% | 432,00 |
| 30.04.2026 | 20,90 | 21,22 | 20,90 | 21,17 | 0,24% | 577,00 |
| 29.04.2026 | 21,10 | 21,40 | 21,00 | 21,12 | -0,71% | 1.684,00 |
| 28.04.2026 | 21,81 | 21,81 | 21,27 | 21,27 | -2,34% | 767,00 |
| 27.04.2026 | 22,06 | 22,06 | 21,78 | 21,78 | -1,85% | 50,00 |
| 24.04.2026 | 21,89 | 22,19 | 21,83 | 22,19 | 1,70% | 1.200,00 |
| 23.04.2026 | 22,45 | 22,51 | 21,82 | 21,82 | -3,58% | 1.502,00 |
| 22.04.2026 | 23,14 | 23,14 | 22,63 | 22,63 | -2,62% | 1.309,00 |
| 21.04.2026 | 23,40 | 23,58 | 23,23 | 23,24 | 0,09% | 3.498,00 |