27,320€
1,49%
Echtzeit-Aktienkurs Zalando SE
Bid:
Ask:
Aktienkurse zur Zalando SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,43 | 27,71 | 26,39 | 26,92 | 1,43% | 1.405.720,00 |
| 13.10.2025 | 26,57 | 26,64 | 26,02 | 26,54 | 1,22% | 950.415,00 |
| 10.10.2025 | 27,29 | 27,44 | 26,22 | 26,22 | -3,32% | 1.251.057,00 |
| 09.10.2025 | 28,04 | 28,28 | 26,89 | 27,12 | -3,14% | 1.434.149,00 |
| 08.10.2025 | 26,39 | 28,12 | 26,22 | 28,00 | 5,34% | 1.626.247,00 |
| 07.10.2025 | 26,60 | 27,00 | 26,42 | 26,58 | -0,45% | 865.531,00 |
| 06.10.2025 | 27,00 | 27,19 | 26,70 | 26,70 | -0,96% | 764.498,00 |
| 03.10.2025 | 27,22 | 27,23 | 26,45 | 26,96 | -0,81% | 832.306,00 |
| 02.10.2025 | 26,50 | 27,19 | 26,46 | 27,18 | 3,42% | 1.560.509,00 |
| 01.10.2025 | 25,80 | 26,43 | 25,64 | 26,28 | 1,04% | 1.037.457,00 |
| 30.09.2025 | 26,07 | 26,63 | 25,89 | 26,01 | -0,80% | 982.841,00 |
| 29.09.2025 | 26,39 | 26,50 | 25,73 | 26,22 | -0,23% | 1.096.646,00 |
| 26.09.2025 | 26,89 | 27,04 | 26,09 | 26,28 | -2,49% | 1.070.892,00 |
| 25.09.2025 | 27,58 | 28,06 | 26,95 | 26,95 | -1,75% | 926.603,00 |
| 24.09.2025 | 26,76 | 27,69 | 26,42 | 27,43 | 2,73% | 1.189.637,00 |
| 23.09.2025 | 26,60 | 26,75 | 26,35 | 26,70 | 1,29% | 1.113.468,00 |
| 22.09.2025 | 26,25 | 26,54 | 25,99 | 26,36 | 0,53% | 762.311,00 |
| 19.09.2025 | 27,00 | 27,01 | 26,22 | 26,22 | -3,67% | 1.876.139,00 |
| 18.09.2025 | 25,89 | 27,88 | 25,64 | 27,22 | 5,30% | 2.469.432,00 |
| 17.09.2025 | 25,47 | 25,94 | 25,18 | 25,85 | 0,74% | 1.440.562,00 |
| 16.09.2025 | 25,89 | 26,42 | 25,66 | 25,66 | -0,70% | 1.487.826,00 |
| 15.09.2025 | 25,34 | 25,97 | 25,17 | 25,84 | 2,62% | 1.059.387,00 |
| 12.09.2025 | 25,52 | 25,79 | 24,98 | 25,18 | -1,02% | 1.185.794,00 |
| 11.09.2025 | 25,42 | 26,02 | 25,41 | 25,44 | -0,12% | 687.658,00 |
| 10.09.2025 | 25,30 | 25,91 | 25,28 | 25,47 | 0,43% | 697.737,00 |
| 09.09.2025 | 25,88 | 25,99 | 25,35 | 25,36 | -2,20% | 829.967,00 |
| 08.09.2025 | 24,63 | 25,93 | 24,63 | 25,93 | 5,02% | 1.272.028,00 |
| 05.09.2025 | 24,70 | 25,25 | 24,64 | 24,69 | 1,02% | 995.982,00 |
| 04.09.2025 | 23,96 | 24,62 | 23,92 | 24,44 | 2,13% | 972.869,00 |
| 03.09.2025 | 23,15 | 24,10 | 22,98 | 23,93 | 4,13% | 1.229.917,00 |
| 02.09.2025 | 23,66 | 23,74 | 22,98 | 22,98 | -3,57% | 1.223.081,00 |
| 01.09.2025 | 24,24 | 24,33 | 23,77 | 23,83 | 0,13% | 665.292,00 |
| 29.08.2025 | 24,20 | 24,33 | 23,80 | 23,80 | -1,94% | 917.763,00 |
| 28.08.2025 | 24,57 | 24,81 | 24,15 | 24,27 | -0,86% | 630.332,00 |
| 27.08.2025 | 24,80 | 24,97 | 24,14 | 24,48 | -1,33% | 805.802,00 |
| 26.08.2025 | 24,55 | 25,09 | 24,36 | 24,81 | 0,40% | 1.093.235,00 |
| 25.08.2025 | 25,03 | 25,07 | 24,62 | 24,71 | -1,28% | 586.035,00 |
| 22.08.2025 | 24,24 | 25,09 | 24,21 | 25,03 | 2,83% | 1.043.560,00 |
| 21.08.2025 | 24,42 | 24,48 | 24,12 | 24,34 | 0,08% | 1.057.797,00 |
| 20.08.2025 | 24,10 | 24,39 | 24,00 | 24,32 | 0,50% | 892.986,00 |
| 19.08.2025 | 23,46 | 24,45 | 23,46 | 24,20 | 3,68% | 1.259.907,00 |
| 18.08.2025 | 23,22 | 23,57 | 23,15 | 23,34 | 1,00% | 659.499,00 |
| 15.08.2025 | 23,59 | 23,64 | 23,11 | 23,11 | -1,53% | 744.132,00 |
| 14.08.2025 | 23,73 | 23,73 | 23,09 | 23,47 | -0,34% | 1.079.040,00 |
| 13.08.2025 | 23,17 | 23,81 | 23,14 | 23,55 | 2,39% | 1.406.662,00 |
| 12.08.2025 | 23,00 | 23,03 | 22,59 | 23,00 | 0,35% | 1.146.613,00 |
| 11.08.2025 | 23,50 | 23,82 | 22,91 | 22,92 | -2,09% | 1.361.019,00 |
| 08.08.2025 | 23,13 | 23,43 | 22,96 | 23,41 | 1,39% | 1.182.925,00 |
| 07.08.2025 | 22,91 | 23,57 | 22,82 | 23,09 | 0,39% | 2.270.240,00 |
| 06.08.2025 | 26,50 | 26,66 | 22,52 | 23,00 | -9,02% | 6.202.518,00 |
| 05.08.2025 | 25,70 | 25,94 | 25,04 | 25,28 | -1,21% | 1.608.667,00 |
| 04.08.2025 | 25,20 | 25,78 | 25,07 | 25,59 | 2,52% | 769.710,00 |
| 01.08.2025 | 25,50 | 25,61 | 24,96 | 24,96 | -2,95% | 1.056.875,00 |
| 31.07.2025 | 26,98 | 27,19 | 25,63 | 25,72 | -4,21% | 1.374.403,00 |
| 30.07.2025 | 26,73 | 27,19 | 26,65 | 26,85 | 0,22% | 605.192,00 |
| 29.07.2025 | 26,79 | 27,12 | 26,73 | 26,79 | 0,30% | 693.975,00 |
| 28.07.2025 | 27,60 | 27,73 | 26,66 | 26,71 | -2,27% | 848.413,00 |
| 25.07.2025 | 27,00 | 27,33 | 26,84 | 27,33 | 0,48% | 616.008,00 |
| 24.07.2025 | 27,70 | 27,70 | 27,11 | 27,20 | -0,37% | 733.475,00 |
| 23.07.2025 | 28,19 | 28,40 | 27,30 | 27,30 | -1,23% | 958.135,00 |
| 22.07.2025 | 27,55 | 27,65 | 27,25 | 27,64 | 0,40% | 543.516,00 |
| 21.07.2025 | 27,88 | 28,18 | 27,53 | 27,53 | -0,90% | 772.895,00 |
| 18.07.2025 | 27,79 | 28,12 | 27,58 | 27,78 | 0,73% | 782.832,00 |
| 17.07.2025 | 27,56 | 27,84 | 27,36 | 27,58 | 0,18% | 650.357,00 |
| 16.07.2025 | 27,17 | 28,14 | 27,16 | 27,53 | 0,51% | 952.793,00 |
| 15.07.2025 | 27,16 | 27,88 | 27,12 | 27,39 | 1,07% | 1.080.972,00 |
| 14.07.2025 | 27,88 | 27,96 | 26,91 | 27,10 | -5,28% | 2.455.339,00 |
| 11.07.2025 | 28,66 | 28,92 | 28,51 | 28,61 | -0,83% | 837.145,00 |
| 10.07.2025 | 29,12 | 29,19 | 28,67 | 28,85 | -0,21% | 764.207,00 |
| 09.07.2025 | 28,37 | 28,91 | 28,07 | 28,91 | 2,19% | 877.525,00 |
| 08.07.2025 | 28,14 | 28,33 | 27,57 | 28,29 | 0,57% | 747.679,00 |
| 07.07.2025 | 28,18 | 28,18 | 27,77 | 28,13 | 0,14% | 560.636,00 |
| 04.07.2025 | 28,11 | 28,15 | 27,55 | 28,09 | -0,67% | 568.540,00 |
| 03.07.2025 | 28,51 | 28,57 | 28,03 | 28,28 | -0,35% | 601.648,00 |
| 02.07.2025 | 29,03 | 29,15 | 28,14 | 28,38 | -2,41% | 1.270.157,00 |
| 01.07.2025 | 27,97 | 29,19 | 27,94 | 29,08 | 4,04% | 1.448.312,00 |
| 30.06.2025 | 27,83 | 28,52 | 27,64 | 27,95 | 3,10% | 1.435.337,00 |
| 27.06.2025 | 27,29 | 27,34 | 26,60 | 27,11 | 0,04% | 734.645,00 |
| 26.06.2025 | 27,03 | 27,37 | 26,69 | 27,10 | 1,23% | 812.559,00 |
| 25.06.2025 | 27,10 | 27,12 | 26,46 | 26,77 | -0,48% | 940.236,00 |
| 24.06.2025 | 27,06 | 27,20 | 26,77 | 26,90 | 2,48% | 1.126.914,00 |
| 23.06.2025 | 26,20 | 26,52 | 26,00 | 26,25 | -1,32% | 1.019.766,00 |
| 20.06.2025 | 26,79 | 27,07 | 26,45 | 26,60 | 0,26% | 2.459.531,00 |
| 19.06.2025 | 27,41 | 27,41 | 26,31 | 26,53 | -4,36% | 1.256.678,00 |
| 18.06.2025 | 28,00 | 28,17 | 27,46 | 27,74 | -1,00% | 856.949,00 |
| 17.06.2025 | 28,54 | 28,54 | 27,92 | 28,02 | -2,44% | 745.319,00 |
| 16.06.2025 | 28,60 | 28,79 | 28,34 | 28,72 | 0,77% | 724.292,00 |
| 13.06.2025 | 28,00 | 28,62 | 27,88 | 28,50 | -0,52% | 892.095,00 |
| 12.06.2025 | 29,18 | 29,54 | 28,65 | 28,65 | -3,18% | 1.139.919,00 |
| 11.06.2025 | 29,04 | 29,82 | 28,80 | 29,59 | 0,17% | 857.642,00 |
| 10.06.2025 | 30,10 | 30,26 | 29,46 | 29,54 | -2,06% | 1.142.421,00 |
| 09.06.2025 | 30,19 | 30,76 | 30,01 | 30,16 | -0,20% | 625.696,00 |
| 06.06.2025 | 30,60 | 30,96 | 30,22 | 30,22 | -1,11% | 524.636,00 |
| 05.06.2025 | 30,81 | 30,95 | 30,28 | 30,56 | -0,65% | 1.065.755,00 |
| 04.06.2025 | 31,23 | 31,57 | 30,76 | 30,76 | -1,03% | 1.127.169,00 |
| 03.06.2025 | 32,42 | 32,46 | 31,02 | 31,08 | -3,84% | 988.552,00 |
| 02.06.2025 | 31,21 | 32,32 | 31,07 | 32,32 | 2,77% | 922.865,00 |
| 30.05.2025 | 30,83 | 31,80 | 30,77 | 31,45 | 1,98% | 1.990.982,00 |
| 29.05.2025 | 31,86 | 31,93 | 30,55 | 30,84 | -2,25% | 963.382,00 |
| 28.05.2025 | 32,34 | 32,44 | 31,39 | 31,55 | -3,16% | 1.031.341,00 |