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 | 10,95 | 3,30% | - |
| 25.05.2026 | 10,20 | 10,60 | 10,10 | 10,60 | 4,95% | - |
| 22.05.2026 | 10,10 | 10,30 | 9,90 | 10,10 | 0,00% | - |
| 21.05.2026 | 9,50 | 10,10 | 9,50 | 10,10 | 3,06% | - |
| 20.05.2026 | 9,50 | 9,80 | 9,30 | 9,80 | 2,62% | - |
| 19.05.2026 | 9,25 | 9,75 | 9,25 | 9,55 | -2,05% | - |
| 18.05.2026 | 9,40 | 9,90 | 8,95 | 9,75 | 3,17% | 760,00 |
| 15.05.2026 | 9,45 | 9,80 | 9,45 | 9,45 | 0,00% | 10,00 |
| 14.05.2026 | 9,35 | 9,50 | 9,20 | 9,45 | 0,00% | - |
| 13.05.2026 | 8,95 | 9,50 | 8,95 | 9,45 | 1,61% | - |
| 12.05.2026 | 9,45 | 9,75 | 9,00 | 9,30 | -5,10% | 14,00 |
| 11.05.2026 | 9,60 | 9,85 | 9,40 | 9,80 | 1,03% | - |
| 08.05.2026 | 9,85 | 10,00 | 9,50 | 9,70 | -1,02% | 14,00 |
| 07.05.2026 | 9,65 | 10,60 | 9,65 | 9,80 | -2,00% | 4.500,00 |
| 06.05.2026 | 10,10 | 10,10 | 9,70 | 10,00 | -2,91% | - |
| 05.05.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | - |
| 04.05.2026 | 10,30 | 10,40 | 10,10 | 10,10 | -1,94% | - |
| 30.04.2026 | 10,30 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 29.04.2026 | 9,90 | 10,40 | 9,90 | 10,20 | -0,97% | - |
| 28.04.2026 | 10,30 | 10,60 | 10,20 | 10,30 | -3,74% | - |
| 27.04.2026 | 10,30 | 10,80 | 10,30 | 10,70 | 0,00% | - |
| 24.04.2026 | 10,30 | 10,80 | 10,30 | 10,70 | 0,94% | - |
| 23.04.2026 | 10,70 | 11,00 | 10,50 | 10,60 | -3,64% | - |
| 22.04.2026 | 11,20 | 11,30 | 10,80 | 11,00 | -0,90% | - |
| 21.04.2026 | 11,00 | 11,60 | 11,00 | 11,10 | -2,63% | - |
| 20.04.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | - |
| 17.04.2026 | 10,90 | 11,70 | 10,90 | 11,40 | 0,88% | - |
| 16.04.2026 | 10,60 | 11,50 | 10,60 | 11,30 | 2,73% | - |
| 15.04.2026 | 10,70 | 11,00 | 10,50 | 11,00 | 1,85% | - |
| 14.04.2026 | 10,50 | 10,90 | 10,40 | 10,80 | 0,00% | - |
| 13.04.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 0,93% | - |
| 10.04.2026 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | - |
| 09.04.2026 | 10,30 | 10,90 | 10,30 | 10,90 | 2,83% | - |
| 08.04.2026 | 10,30 | 10,80 | 10,30 | 10,60 | 4,95% | - |
| 07.04.2026 | 9,90 | 10,20 | 9,80 | 10,10 | -0,98% | - |
| 02.04.2026 | 9,90 | 10,30 | 9,80 | 10,20 | -0,97% | - |
| 01.04.2026 | 9,80 | 10,40 | 9,80 | 10,30 | 0,98% | - |
| 31.03.2026 | 9,45 | 10,20 | 9,45 | 10,20 | 4,08% | - |
| 30.03.2026 | 9,45 | 9,90 | 9,30 | 9,80 | 3,16% | - |
| 27.03.2026 | 9,70 | 10,10 | 9,50 | 9,50 | -2,56% | - |
| 26.03.2026 | 10,10 | 10,40 | 9,75 | 9,75 | -4,41% | - |
| 25.03.2026 | 10,00 | 10,60 | 10,00 | 10,20 | 0,99% | - |
| 24.03.2026 | 10,00 | 10,60 | 10,00 | 10,10 | -0,98% | - |
| 23.03.2026 | 10,10 | 10,70 | 10,00 | 10,20 | -0,97% | - |
| 20.03.2026 | 11,20 | 11,20 | 10,30 | 10,30 | -6,36% | - |
| 19.03.2026 | 10,80 | 11,20 | 10,70 | 11,00 | -0,90% | - |
| 18.03.2026 | 11,30 | 11,80 | 11,10 | 11,10 | -2,63% | - |
| 17.03.2026 | 11,50 | 11,80 | 11,30 | 11,40 | 0,88% | - |
| 16.03.2026 | 11,10 | 11,70 | 10,90 | 11,30 | 0,89% | - |
| 13.03.2026 | 10,40 | 11,70 | 10,40 | 11,20 | 6,67% | - |
| 12.03.2026 | 10,80 | 11,10 | 10,50 | 10,50 | 9,95% | - |
| 11.03.2026 | 9,55 | 9,90 | 9,55 | 9,55 | -2,55% | - |
| 10.03.2026 | 9,45 | 10,00 | 9,45 | 9,80 | 2,08% | - |
| 09.03.2026 | 9,50 | 10,00 | 9,30 | 9,60 | -3,03% | - |
| 06.03.2026 | 9,55 | 10,00 | 9,55 | 9,90 | 0,00% | - |
| 05.03.2026 | 9,15 | 9,95 | 9,15 | 9,90 | 3,13% | - |
| 04.03.2026 | 9,05 | 9,60 | 9,05 | 9,60 | 2,13% | - |
| 03.03.2026 | 9,30 | 9,60 | 9,15 | 9,40 | -2,59% | - |
| 02.03.2026 | 9,75 | 9,85 | 9,40 | 9,65 | -4,46% | - |
| 27.02.2026 | 9,70 | 10,10 | 9,70 | 10,10 | 0,00% | - |
| 26.02.2026 | 9,70 | 10,50 | 9,70 | 10,10 | 1,00% | 1.000,00 |
| 25.02.2026 | 9,70 | 10,00 | 9,70 | 10,00 | 1,01% | - |
| 24.02.2026 | 9,70 | 10,00 | 9,70 | 9,90 | 1,02% | - |
| 23.02.2026 | 9,70 | 10,00 | 9,70 | 9,80 | -2,97% | - |
| 20.02.2026 | 10,10 | 10,30 | 10,10 | 10,10 | -1,94% | - |
| 19.02.2026 | 10,20 | 10,40 | 10,10 | 10,30 | 0,98% | - |
| 18.02.2026 | 10,10 | 10,30 | 9,90 | 10,20 | -2,86% | - |
| 17.02.2026 | 9,80 | 10,50 | 9,80 | 10,50 | 5,00% | - |
| 16.02.2026 | 9,90 | 10,10 | 9,80 | 10,00 | 0,00% | - |
| 13.02.2026 | 9,70 | 10,20 | 9,70 | 10,00 | -0,99% | - |
| 12.02.2026 | 10,20 | 10,60 | 9,90 | 10,10 | -1,94% | - |
| 11.02.2026 | 10,80 | 10,90 | 10,20 | 10,30 | -5,50% | - |
| 10.02.2026 | 10,20 | 11,00 | 10,20 | 10,90 | 4,81% | - |
| 09.02.2026 | 10,40 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 06.02.2026 | 10,30 | 10,50 | 10,10 | 10,40 | -1,89% | - |
| 05.02.2026 | 10,70 | 10,70 | 10,40 | 10,60 | -5,36% | - |
| 04.02.2026 | 10,40 | 11,20 | 10,10 | 11,20 | 7,69% | 80,00 |
| 03.02.2026 | 11,90 | 11,90 | 10,00 | 10,40 | -13,33% | 80,00 |
| 02.02.2026 | 11,80 | 12,20 | 11,60 | 12,00 | 0,00% | 700,00 |
| 30.01.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -1,23% | 46,00 |
| 29.01.2026 | 12,00 | 12,50 | 12,00 | 12,15 | 0,83% | - |
| 28.01.2026 | 12,00 | 12,05 | 11,90 | 12,05 | 3,88% | - |
| 27.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 26.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | -1,65% | 15,00 |
| 23.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 22.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 21.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 20.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 19.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 16.01.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 6,72% | 538,00 |
| 15.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | 10,00 |
| 14.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 13.01.2026 | 12,60 | 13,30 | 12,60 | 13,30 | 9,92% | 214,00 |
| 12.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 09.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 08.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 07.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 06.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 02.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |