12,770$
6,83%
Echtzeit-Aktienkurs Zalando SE (ADRs)
Bid:
Ask:
Aktienkurse zur Zalando SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,01 | 12,01 | 11,95 | 11,95 | 1,37% | - |
| 21.05.2026 | 11,68 | 11,80 | 11,41 | 11,79 | 0,91% | - |
| 20.05.2026 | 11,39 | 11,70 | 11,29 | 11,69 | 3,02% | - |
| 19.05.2026 | 11,46 | 11,46 | 11,34 | 11,34 | -0,76% | - |
| 18.05.2026 | 11,18 | 11,59 | 11,09 | 11,43 | 1,58% | - |
| 14.05.2026 | 11,28 | 11,30 | 11,19 | 11,25 | -0,61% | - |
| 13.05.2026 | 11,29 | 11,38 | 11,26 | 11,32 | 1,22% | - |
| 12.05.2026 | 10,97 | 11,19 | 10,97 | 11,19 | -5,48% | - |
| 11.05.2026 | 11,85 | 11,89 | 11,77 | 11,83 | 1,01% | - |
| 08.05.2026 | 11,89 | 11,89 | 11,67 | 11,72 | -0,70% | - |
| 07.05.2026 | 11,94 | 12,07 | 11,78 | 11,80 | -2,00% | - |
| 06.05.2026 | 12,03 | 12,04 | 11,83 | 12,04 | -0,67% | - |
| 05.05.2026 | 12,15 | 12,19 | 12,11 | 12,12 | 0,12% | - |
| 04.05.2026 | 12,29 | 12,30 | 12,10 | 12,11 | -1,96% | - |
| 30.04.2026 | 12,27 | 12,36 | 12,11 | 12,35 | 1,05% | - |
| 29.04.2026 | 12,42 | 12,45 | 12,16 | 12,22 | -0,99% | - |
| 28.04.2026 | 12,51 | 12,55 | 12,27 | 12,34 | -3,86% | - |
| 27.04.2026 | 12,81 | 12,84 | 12,72 | 12,84 | 0,08% | - |
| 24.04.2026 | 12,76 | 12,83 | 12,76 | 12,83 | 1,01% | - |
| 23.04.2026 | 12,88 | 12,90 | 12,56 | 12,70 | -3,64% | - |
| 22.04.2026 | 13,36 | 13,36 | 13,11 | 13,18 | -1,11% | - |
| 21.04.2026 | 13,63 | 13,71 | 13,33 | 13,33 | -2,92% | - |
| 20.04.2026 | 13,68 | 13,73 | 13,60 | 13,73 | 0,10% | - |
| 17.04.2026 | 14,10 | 14,10 | 13,72 | 13,72 | 0,78% | - |
| 16.04.2026 | 13,66 | 13,72 | 13,60 | 13,61 | 2,51% | - |
| 15.04.2026 | 13,10 | 13,28 | 13,10 | 13,28 | 1,87% | - |
| 14.04.2026 | 13,07 | 13,08 | 12,97 | 13,03 | -0,17% | - |
| 13.04.2026 | 12,78 | 13,05 | 12,70 | 13,05 | 1,68% | - |
| 10.04.2026 | 13,05 | 13,05 | 12,71 | 12,84 | -1,61% | - |
| 09.04.2026 | 13,02 | 13,07 | 12,81 | 13,05 | 3,16% | - |
| 08.04.2026 | 12,85 | 12,85 | 12,58 | 12,65 | 5,45% | - |
| 07.04.2026 | 12,08 | 12,08 | 11,65 | 11,99 | -0,50% | - |
| 02.04.2026 | 12,00 | 12,21 | 11,93 | 12,06 | -1,35% | - |
| 01.04.2026 | 12,19 | 12,35 | 12,02 | 12,22 | 1,26% | - |
| 31.03.2026 | 11,80 | 12,07 | 11,69 | 12,07 | 4,97% | - |
| 30.03.2026 | 11,55 | 11,60 | 11,37 | 11,50 | -0,60% | - |
| 27.03.2026 | 11,71 | 11,73 | 11,52 | 11,57 | -2,09% | - |
| 26.03.2026 | 12,13 | 12,13 | 11,74 | 11,81 | -4,08% | - |
| 25.03.2026 | 12,47 | 12,48 | 12,25 | 12,32 | -0,18% | - |
| 24.03.2026 | 12,33 | 12,44 | 12,21 | 12,34 | -0,26% | - |
| 23.03.2026 | 12,64 | 12,69 | 12,08 | 12,37 | -0,39% | - |
| 20.03.2026 | 12,88 | 12,88 | 12,42 | 12,42 | -5,54% | - |
| 19.03.2026 | 12,87 | 13,28 | 12,82 | 13,15 | -0,89% | - |
| 18.03.2026 | 13,65 | 13,70 | 13,27 | 13,27 | -2,96% | - |
| 17.03.2026 | 13,73 | 13,78 | 13,61 | 13,67 | 0,18% | - |
| 16.03.2026 | 13,21 | 13,72 | 13,16 | 13,65 | 1,67% | - |
| 13.03.2026 | 13,53 | 13,54 | 13,35 | 13,42 | 6,44% | - |
| 12.03.2026 | 13,01 | 13,05 | 12,51 | 12,61 | 8,42% | - |
| 11.03.2026 | 11,76 | 11,78 | 11,55 | 11,63 | -0,33% | - |
| 10.03.2026 | 11,77 | 11,95 | 11,67 | 11,67 | -0,43% | - |
| 09.03.2026 | 11,50 | 11,81 | 11,42 | 11,72 | 0,09% | - |
| 06.03.2026 | 11,82 | 11,82 | 11,67 | 11,71 | -0,57% | - |
| 05.03.2026 | 11,54 | 11,78 | 11,54 | 11,78 | 2,69% | - |
| 04.03.2026 | 11,30 | 11,47 | 11,24 | 11,47 | 2,45% | - |
| 03.03.2026 | 10,99 | 11,26 | 10,87 | 11,19 | -3,02% | - |
| 02.03.2026 | 11,59 | 11,64 | 11,48 | 11,54 | -5,64% | - |
| 27.02.2026 | 12,13 | 12,23 | 12,10 | 12,23 | 0,19% | - |
| 26.02.2026 | 12,31 | 12,32 | 12,07 | 12,21 | 0,89% | - |
| 25.02.2026 | 11,99 | 12,10 | 11,99 | 12,10 | 1,15% | - |
| 24.02.2026 | 11,89 | 12,07 | 11,87 | 11,96 | 0,97% | - |
| 23.02.2026 | 12,03 | 12,03 | 11,80 | 11,85 | -2,85% | - |
| 20.02.2026 | 12,29 | 12,36 | 12,18 | 12,20 | -1,28% | - |
| 19.02.2026 | 12,41 | 12,41 | 12,35 | 12,35 | 0,31% | - |
| 18.02.2026 | 12,32 | 12,45 | 12,28 | 12,32 | -3,28% | - |
| 17.02.2026 | 12,74 | 12,78 | 12,59 | 12,73 | 4,87% | - |
| 13.02.2026 | 12,37 | 12,37 | 12,04 | 12,14 | -1,14% | - |
| 12.02.2026 | 12,32 | 12,32 | 12,19 | 12,28 | -1,98% | - |
| 11.02.2026 | 13,02 | 13,02 | 12,41 | 12,53 | -5,60% | - |
| 10.02.2026 | 13,17 | 13,39 | 13,17 | 13,27 | 4,58% | - |
| 09.02.2026 | 12,69 | 12,69 | 12,45 | 12,69 | 0,81% | - |
| 06.02.2026 | 12,63 | 12,70 | 12,52 | 12,59 | -1,54% | - |
| 05.02.2026 | 12,86 | 12,86 | 12,67 | 12,78 | -0,16% | - |
| 04.02.2026 | 12,93 | 12,94 | 12,68 | 12,80 | 1,70% | - |
| 03.02.2026 | 12,78 | 12,78 | 12,41 | 12,59 | -12,71% | - |
| 02.02.2026 | 14,53 | 14,53 | 14,24 | 14,42 | -0,69% | - |
| 30.01.2026 | 14,56 | 14,59 | 14,52 | 14,52 | -0,07% | - |
| 29.01.2026 | 14,57 | 14,58 | 14,48 | 14,53 | 1,02% | - |
| 28.01.2026 | 14,31 | 14,40 | 14,23 | 14,39 | 0,10% | - |
| 27.01.2026 | 14,34 | 14,37 | 14,11 | 14,37 | 0,94% | - |
| 26.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,49% | - |
| 23.01.2026 | 14,20 | 14,21 | 14,03 | 14,17 | -3,04% | - |
| 22.01.2026 | 14,63 | 14,63 | 14,54 | 14,62 | 2,37% | - |
| 21.01.2026 | 14,28 | 14,34 | 14,20 | 14,28 | -0,51% | - |
| 20.01.2026 | 14,66 | 14,70 | 14,32 | 14,35 | -2,96% | - |
| 19.01.2026 | 14,65 | 14,85 | 14,61 | 14,79 | 1,79% | - |
| 16.01.2026 | 14,55 | 14,55 | 14,53 | 14,53 | -0,33% | - |
| 15.01.2026 | 14,96 | 14,97 | 14,57 | 14,58 | -1,71% | - |
| 14.01.2026 | 14,97 | 15,05 | 14,72 | 14,83 | -3,15% | - |
| 13.01.2026 | 15,63 | 15,63 | 15,21 | 15,31 | 4,91% | - |
| 12.01.2026 | 14,61 | 14,71 | 14,58 | 14,60 | 0,77% | - |
| 09.01.2026 | 14,53 | 14,54 | 14,40 | 14,49 | -0,14% | - |
| 08.01.2026 | 14,41 | 14,51 | 14,28 | 14,50 | -2,60% | - |
| 07.01.2026 | 14,83 | 14,90 | 14,78 | 14,89 | 4,01% | - |
| 06.01.2026 | 14,25 | 14,32 | 14,21 | 14,32 | -0,31% | - |
| 05.01.2026 | 14,13 | 14,41 | 14,11 | 14,36 | -0,37% | - |
| 02.01.2026 | 14,69 | 14,70 | 14,36 | 14,42 | -2,54% | - |
| 29.12.2025 | 14,81 | 14,85 | 14,78 | 14,79 | 1,12% | - |
| 23.12.2025 | 14,85 | 14,85 | 14,62 | 14,63 | -0,88% | - |
| 22.12.2025 | 14,72 | 14,76 | 14,61 | 14,76 | 1,41% | - |
| 19.12.2025 | 14,89 | 14,89 | 14,55 | 14,55 | -3,04% | - |