10,950€
3,30%
Echtzeit-Aktienkurs Zalando SE (ADRs)
Bid:
Ask:
Aktienkurse zur Zalando SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 10,80 | 11,10 | 10,70 | 11,00 | 1,85% | - |
| 25.05.2026 | 10,50 | 10,90 | 10,35 | 10,80 | 4,85% | - |
| 22.05.2026 | 10,30 | 10,60 | 10,25 | 10,30 | 1,48% | - |
| 21.05.2026 | 9,95 | 10,15 | 9,78 | 10,15 | 1,25% | - |
| 20.05.2026 | 9,78 | 10,18 | 9,60 | 10,03 | 2,56% | - |
| 19.05.2026 | 9,78 | 10,05 | 9,75 | 9,78 | -0,51% | - |
| 18.05.2026 | 9,58 | 9,98 | 9,40 | 9,83 | 2,61% | 17.020,00 |
| 15.05.2026 | 9,63 | 9,65 | 9,58 | 9,58 | -0,26% | 1.030,00 |
| 14.05.2026 | 9,70 | 9,80 | 9,58 | 9,60 | -0,52% | - |
| 13.05.2026 | 9,70 | 9,90 | 9,45 | 9,65 | 1,58% | - |
| 12.05.2026 | 9,98 | 10,23 | 9,30 | 9,50 | -5,00% | 2.058,00 |
| 11.05.2026 | 9,93 | 10,15 | 9,60 | 10,00 | 0,25% | - |
| 08.05.2026 | 10,05 | 10,25 | 9,88 | 9,98 | -0,50% | 770,00 |
| 07.05.2026 | 10,23 | 10,60 | 9,93 | 10,03 | -2,20% | 101.250,00 |
| 06.05.2026 | 10,40 | 11,10 | 9,83 | 10,25 | -1,44% | - |
| 05.05.2026 | 10,35 | 10,55 | 10,35 | 10,40 | -0,48% | - |
| 04.05.2026 | 10,75 | 10,75 | 10,45 | 10,45 | -0,48% | - |
| 30.04.2026 | 10,45 | 10,60 | 10,35 | 10,50 | 0,00% | - |
| 29.04.2026 | 10,50 | 10,75 | 10,40 | 10,50 | 0,00% | - |
| 28.04.2026 | 10,90 | 10,95 | 10,45 | 10,50 | -4,11% | - |
| 27.04.2026 | 10,90 | 11,25 | 10,80 | 10,95 | 0,00% | - |
| 24.04.2026 | 11,00 | 11,15 | 10,80 | 10,95 | 0,46% | - |
| 23.04.2026 | 11,25 | 11,30 | 10,75 | 10,90 | -3,54% | - |
| 22.04.2026 | 11,45 | 11,70 | 11,15 | 11,30 | -0,44% | - |
| 21.04.2026 | 11,60 | 11,90 | 11,35 | 11,35 | -2,16% | - |
| 20.04.2026 | 11,60 | 11,65 | 11,45 | 11,60 | 1,75% | - |
| 17.04.2026 | 11,55 | 12,00 | 11,40 | 11,40 | 0,88% | - |
| 16.04.2026 | 11,20 | 11,80 | 11,20 | 11,30 | 2,73% | - |
| 15.04.2026 | 11,00 | 11,25 | 10,95 | 11,00 | 0,00% | - |
| 14.04.2026 | 11,05 | 11,15 | 10,95 | 11,00 | 0,46% | - |
| 13.04.2026 | 10,80 | 11,10 | 10,75 | 10,95 | 2,34% | - |
| 10.04.2026 | 11,10 | 11,20 | 10,70 | 10,70 | -4,04% | - |
| 09.04.2026 | 10,85 | 11,30 | 10,75 | 11,15 | 2,29% | - |
| 08.04.2026 | 10,50 | 11,15 | 10,50 | 10,90 | 7,92% | - |
| 07.04.2026 | 10,45 | 10,55 | 10,05 | 10,10 | -3,35% | - |
| 02.04.2026 | 10,50 | 10,65 | 10,30 | 10,45 | -0,95% | - |
| 01.04.2026 | 10,43 | 10,70 | 10,25 | 10,55 | 0,48% | - |
| 31.03.2026 | 10,03 | 10,50 | 10,03 | 10,50 | 4,48% | - |
| 30.03.2026 | 10,03 | 10,20 | 9,80 | 10,05 | 0,50% | - |
| 27.03.2026 | 10,30 | 10,40 | 9,98 | 10,00 | -2,20% | - |
| 26.03.2026 | 10,70 | 10,70 | 10,15 | 10,23 | -4,88% | - |
| 25.03.2026 | 10,65 | 11,20 | 10,50 | 10,75 | 0,94% | - |
| 24.03.2026 | 10,60 | 11,00 | 10,40 | 10,65 | -0,47% | - |
| 23.03.2026 | 10,85 | 11,30 | 10,40 | 10,70 | -0,93% | - |
| 20.03.2026 | 11,30 | 11,45 | 10,75 | 10,80 | -6,09% | - |
| 19.03.2026 | 11,55 | 11,70 | 11,15 | 11,50 | -0,86% | - |
| 18.03.2026 | 11,90 | 12,45 | 11,55 | 11,60 | -2,93% | - |
| 17.03.2026 | 11,65 | 12,25 | 11,65 | 11,95 | 1,27% | - |
| 16.03.2026 | 11,75 | 12,20 | 11,30 | 11,80 | 0,85% | - |
| 13.03.2026 | 11,05 | 12,10 | 11,00 | 11,70 | 5,41% | - |
| 12.03.2026 | 10,43 | 11,40 | 10,43 | 11,10 | 10,72% | - |
| 11.03.2026 | 10,08 | 10,33 | 9,98 | 10,03 | -0,74% | - |
| 10.03.2026 | 10,08 | 10,25 | 10,05 | 10,10 | 0,00% | - |
| 09.03.2026 | 9,78 | 10,43 | 9,60 | 10,10 | -1,46% | - |
| 06.03.2026 | 10,18 | 10,55 | 10,05 | 10,25 | 0,99% | - |
| 05.03.2026 | 9,78 | 10,23 | 9,63 | 10,15 | 3,05% | - |
| 04.03.2026 | 9,63 | 9,85 | 9,55 | 9,85 | 4,79% | - |
| 03.03.2026 | 9,83 | 10,00 | 9,35 | 9,40 | -4,81% | - |
| 02.03.2026 | 10,18 | 10,23 | 9,80 | 9,88 | -4,59% | - |
| 27.02.2026 | 10,25 | 10,50 | 10,15 | 10,35 | 0,00% | - |
| 26.02.2026 | 10,25 | 10,65 | 10,15 | 10,35 | 0,98% | 116.000,00 |
| 25.02.2026 | 10,25 | 10,43 | 10,10 | 10,25 | 0,74% | - |
| 24.02.2026 | 10,15 | 10,25 | 10,00 | 10,18 | 0,99% | - |
| 23.02.2026 | 10,50 | 10,65 | 9,98 | 10,08 | -0,25% | - |
| 20.02.2026 | 10,45 | 10,55 | 10,10 | 10,10 | -3,35% | - |
| 19.02.2026 | 10,40 | 10,75 | 10,40 | 10,45 | 0,00% | - |
| 18.02.2026 | 10,70 | 10,80 | 10,35 | 10,45 | -2,79% | - |
| 17.02.2026 | 10,50 | 10,85 | 10,40 | 10,75 | 2,38% | - |
| 16.02.2026 | 10,35 | 10,70 | 10,25 | 10,50 | 2,44% | - |
| 13.02.2026 | 10,30 | 10,55 | 10,15 | 10,25 | 1,49% | - |
| 12.02.2026 | 10,75 | 11,00 | 10,10 | 10,10 | -3,35% | - |
| 11.02.2026 | 11,20 | 11,40 | 10,45 | 10,45 | -6,28% | - |
| 10.02.2026 | 10,75 | 11,25 | 10,60 | 11,15 | 4,69% | - |
| 09.02.2026 | 10,70 | 10,90 | 10,45 | 10,65 | 0,00% | - |
| 06.02.2026 | 10,80 | 11,00 | 10,45 | 10,65 | -1,84% | - |
| 05.02.2026 | 10,85 | 11,10 | 10,75 | 10,85 | 0,00% | - |
| 04.02.2026 | 10,80 | 11,10 | 10,55 | 10,85 | 1,88% | 160,00 |
| 03.02.2026 | 12,25 | 12,40 | 10,45 | 10,65 | -13,06% | - |
| 02.02.2026 | 12,20 | 12,45 | 11,95 | 12,25 | 0,00% | 49.000,00 |
| 30.01.2026 | 12,15 | 12,35 | 11,95 | 12,25 | 0,82% | - |
| 29.01.2026 | 12,00 | 12,50 | 11,95 | 12,15 | 2,10% | - |
| 28.01.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -0,42% | - |
| 27.01.2026 | 11,90 | 12,05 | 11,75 | 11,95 | -1,65% | - |
| 26.01.2026 | 11,95 | 12,20 | 11,95 | 12,15 | 2,97% | - |
| 23.01.2026 | 12,50 | 12,50 | 11,80 | 11,80 | -5,22% | - |
| 22.01.2026 | 12,50 | 12,70 | 12,25 | 12,45 | 2,05% | - |
| 21.01.2026 | 12,40 | 12,40 | 12,15 | 12,20 | -1,21% | - |
| 20.01.2026 | 12,65 | 12,70 | 12,25 | 12,35 | -2,76% | - |
| 19.01.2026 | 12,70 | 12,80 | 12,35 | 12,70 | -0,39% | - |
| 16.01.2026 | 12,60 | 13,00 | 12,35 | 12,75 | 3,66% | - |
| 15.01.2026 | 12,65 | 13,00 | 12,30 | 12,30 | -2,77% | - |
| 14.01.2026 | 13,20 | 13,30 | 12,55 | 12,65 | -3,80% | - |
| 13.01.2026 | 12,65 | 13,40 | 12,65 | 13,15 | 4,78% | 4.890,00 |
| 12.01.2026 | 12,45 | 12,65 | 12,40 | 12,55 | 0,40% | 26.400,00 |
| 09.01.2026 | 12,45 | 12,65 | 12,45 | 12,50 | 0,40% | - |
| 08.01.2026 | 12,60 | 12,75 | 12,20 | 12,45 | -2,35% | - |
| 07.01.2026 | 12,40 | 12,75 | 12,20 | 12,75 | 4,08% | - |
| 06.01.2026 | 12,40 | 12,55 | 12,15 | 12,25 | 0,00% | - |
| 05.01.2026 | 12,40 | 12,40 | 11,90 | 12,25 | -0,81% | - |
| 02.01.2026 | 12,55 | 12,70 | 12,25 | 12,35 | 1,23% | - |