24,600€
0,57%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,27 | 24,75 | 23,98 | 24,30 | -0,67% | 2.450,00 |
| 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 |
| 20.04.2026 | 22,96 | 23,22 | 22,96 | 23,22 | -0,60% | 336,00 |
| 17.04.2026 | 23,32 | 23,45 | 23,03 | 23,36 | 0,26% | 645,00 |
| 16.04.2026 | 22,63 | 23,46 | 22,63 | 23,30 | 3,28% | 1.730,00 |
| 15.04.2026 | 22,07 | 22,60 | 22,07 | 22,56 | 2,04% | 2.829,00 |
| 14.04.2026 | 22,15 | 22,18 | 22,00 | 22,11 | 0,96% | 326,00 |
| 13.04.2026 | 21,52 | 22,04 | 21,52 | 21,90 | -0,09% | 849,00 |
| 10.04.2026 | 22,30 | 22,51 | 21,92 | 21,92 | -1,62% | 1.664,00 |
| 09.04.2026 | 21,64 | 22,28 | 21,56 | 22,28 | 2,63% | 624,00 |
| 08.04.2026 | 21,49 | 22,18 | 21,49 | 21,71 | 5,24% | 4.661,00 |
| 07.04.2026 | 20,90 | 21,25 | 20,48 | 20,63 | -1,48% | 1.647,00 |
| 02.04.2026 | 20,90 | 21,13 | 20,74 | 20,94 | -0,57% | 7.688,00 |
| 01.04.2026 | 20,90 | 21,27 | 20,90 | 21,06 | 1,15% | 1.342,00 |
| 31.03.2026 | 20,18 | 20,82 | 20,18 | 20,82 | 3,02% | 2.384,00 |
| 30.03.2026 | 20,11 | 20,30 | 19,77 | 20,21 | 1,05% | 4.437,00 |
| 27.03.2026 | 20,73 | 20,73 | 20,00 | 20,00 | -2,58% | 1.754,00 |
| 26.03.2026 | 21,41 | 21,41 | 20,50 | 20,53 | -4,51% | 1.155,00 |
| 25.03.2026 | 21,56 | 21,64 | 21,32 | 21,50 | 1,03% | 1.684,00 |
| 24.03.2026 | 21,14 | 21,75 | 21,14 | 21,28 | -1,25% | 2.048,00 |
| 23.03.2026 | 21,47 | 21,98 | 21,29 | 21,55 | -0,37% | 11.443,00 |
| 20.03.2026 | 22,87 | 23,00 | 21,63 | 21,63 | -5,50% | 6.039,00 |
| 19.03.2026 | 22,92 | 23,00 | 22,40 | 22,89 | -3,17% | 5.884,00 |
| 18.03.2026 | 23,94 | 23,94 | 23,64 | 23,64 | -2,07% | 2.955,00 |
| 17.03.2026 | 23,49 | 24,22 | 23,49 | 24,14 | 1,26% | 12.000,00 |
| 16.03.2026 | 23,84 | 23,84 | 22,95 | 23,84 | 1,66% | 1.830,00 |
| 13.03.2026 | 22,29 | 24,10 | 22,21 | 23,45 | 5,16% | 7.774,00 |
| 12.03.2026 | 21,83 | 22,86 | 21,44 | 22,30 | 11,11% | 40.857,00 |
| 11.03.2026 | 20,36 | 20,36 | 20,07 | 20,07 | -1,62% | 1.170,00 |
| 10.03.2026 | 20,17 | 20,40 | 20,17 | 20,40 | 0,99% | 781,00 |
| 09.03.2026 | 19,65 | 20,20 | 19,65 | 20,20 | -1,08% | 4.867,00 |
| 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 |