Zalando SE ZAL
XETR · Deutschland · Einzelhandel
€22,53-0,17 (-0,75 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,49 | -0,93 % | €22,41 | €22,54 | €22,12 | 195,00K |
| 2026-09-30 | €22,70 | +3,80 % | €21,68 | €22,74 | €21,48 | 1,10M |
| 2026-09-29 | €21,87 | +0,32 % | €21,78 | €21,99 | €21,55 | 743,32K |
| 2026-09-28 | €21,80 | -1,04 % | €22,11 | €22,20 | €21,64 | 741,79K |
| 2026-09-25 | €22,03 | -0,41 % | €22,03 | €22,39 | €21,88 | 692,95K |
| 2026-09-24 | €22,12 | -1,03 % | €22,30 | €22,75 | €22,12 | 835,22K |
| 2026-09-23 | €22,35 | 0,00 % | €22,37 | €22,51 | €21,85 | 1,05M |
| 2026-09-22 | €22,35 | +3,71 % | €21,76 | €22,69 | €21,61 | 1,00M |
| 2026-09-21 | €21,55 | +0,14 % | €21,57 | €21,67 | €21,43 | 591,20K |
| 2026-09-18 | €21,52 | -1,28 % | €21,63 | €21,76 | €21,31 | 2,33M |
| 2026-09-17 | €21,80 | +1,49 % | €21,60 | €21,95 | €21,56 | 908,88K |
| 2026-09-16 | €21,48 | -1,24 % | €21,77 | €21,77 | €21,30 | 981,97K |
| 2026-09-15 | €21,75 | -3,72 % | €22,50 | €22,67 | €21,75 | 1,01M |
| 2026-09-14 | €22,59 | +1,21 % | €22,30 | €22,78 | €22,30 | 911,76K |
| 2026-09-11 | €22,32 | +0,22 % | €22,31 | €22,38 | €22,00 | 829,27K |
| 2026-09-10 | €22,27 | -2,92 % | €23,00 | €23,02 | €22,24 | 854,69K |
| 2026-09-09 | €22,94 | -1,84 % | €23,12 | €23,28 | €22,93 | 728,14K |
| 2026-09-08 | €23,37 | -0,89 % | €23,46 | €23,97 | €23,27 | 737,80K |
| 2026-09-07 | €23,58 | +0,30 % | €23,07 | €23,87 | €23,07 | 596,42K |
| 2026-09-04 | €23,51 | +3,02 % | €22,85 | €23,68 | €22,72 | 1,14M |
| 2026-09-03 | €22,82 | -1,08 % | €23,10 | €23,20 | €22,66 | 1,83M |
| 2026-09-02 | €23,07 | -4,67 % | €23,99 | €24,05 | €22,91 | 1,47M |
| 2026-09-01 | €24,20 | -1,83 % | €24,41 | €24,89 | €24,02 | 1,01M |
| 2026-08-31 | €24,65 | +2,03 % | €24,00 | €24,84 | €24,00 | 2,10M |
| 2026-08-28 | €24,16 | +0,67 % | €24,09 | €24,24 | €23,83 | 914,79K |
| 2026-08-27 | €24,00 | +3,36 % | €23,03 | €24,00 | €23,02 | 1,43M |
| 2026-08-26 | €23,22 | -0,94 % | €23,44 | €23,44 | €23,09 | 699,78K |
| 2026-08-25 | €23,44 | +2,14 % | €22,95 | €23,73 | €22,83 | 1,20M |
| 2026-08-24 | €22,95 | +0,75 % | €22,89 | €23,02 | €22,67 | 904,66K |
| 2026-08-21 | €22,78 | +1,38 % | €22,49 | €22,78 | €22,44 | 910,90K |
| 2026-08-20 | €22,47 | -0,40 % | €22,45 | €22,61 | €22,32 | 791,24K |
| 2026-08-19 | €22,56 | -0,53 % | €22,52 | €22,71 | €22,25 | 1,12M |
| 2026-08-18 | €22,68 | -0,44 % | €22,68 | €22,94 | €22,60 | 1,25M |
| 2026-08-17 | €22,78 | -3,47 % | €23,57 | €23,57 | €22,63 | 1,47M |
| 2026-08-14 | €23,60 | -1,58 % | €24,12 | €24,46 | €23,59 | 1,18M |
| 2026-08-13 | €23,98 | -0,17 % | €24,24 | €24,30 | €23,92 | 1,22M |
| 2026-08-12 | €24,02 | -0,21 % | €24,25 | €24,74 | €23,90 | 1,79M |
| 2026-08-11 | €24,07 | -2,94 % | €24,68 | €24,80 | €24,05 | 1,34M |
| 2026-08-10 | €24,80 | +0,77 % | €24,62 | €24,92 | €24,45 | 1,26M |
| 2026-08-07 | €24,61 | -2,11 % | €25,04 | €25,13 | €24,51 | 1,69M |
| 2026-08-06 | €25,14 | +2,78 % | €24,80 | €25,64 | €24,70 | 1,85M |
| 2026-08-05 | €24,46 | -3,01 % | €25,00 | €25,38 | €24,25 | 2,51M |
| 2026-08-04 | €25,22 | -13,36 % | €26,00 | €26,00 | €23,86 | 7,23M |
| 2026-08-03 | €29,11 | +3,01 % | €28,68 | €29,54 | €28,56 | 1,65M |
| 2026-07-31 | €28,26 | -2,38 % | €28,61 | €28,93 | €28,26 | 1,45M |
| 2026-07-30 | €28,95 | -4,27 % | €30,00 | €30,43 | €28,95 | 1,43M |
| 2026-07-29 | €30,24 | +1,31 % | €29,62 | €30,24 | €29,10 | 1,30M |
| 2026-07-28 | €29,85 | +4,48 % | €28,66 | €29,93 | €28,52 | 1,31M |
| 2026-07-27 | €28,57 | +4,12 % | €27,91 | €28,91 | €27,84 | 1,04M |
| 2026-07-24 | €27,44 | +1,37 % | €27,06 | €27,54 | €26,62 | 664,43K |
| 2026-07-23 | €27,07 | -4,08 % | €28,29 | €28,30 | €27,07 | 1,00M |
| 2026-07-22 | €28,22 | -0,04 % | €28,00 | €28,82 | €27,95 | 963,20K |
| 2026-07-21 | €28,23 | -0,42 % | €28,30 | €28,46 | €27,84 | 760,70K |
| 2026-07-20 | €28,35 | +1,58 % | €27,74 | €28,58 | €27,70 | 1,03M |
| 2026-07-17 | €27,91 | -0,21 % | €27,71 | €28,21 | €27,50 | 922,33K |
| 2026-07-16 | €27,97 | +0,47 % | €27,49 | €27,97 | €27,35 | 1,73M |
| 2026-07-15 | €27,84 | +0,32 % | €27,67 | €28,06 | €26,87 | 799,03K |
| 2026-07-14 | €27,75 | +2,10 % | €27,16 | €27,77 | €27,02 | 1,24M |
| 2026-07-13 | €27,18 | +0,85 % | €26,69 | €27,49 | €26,47 | 833,31K |
| 2026-07-10 | €26,95 | -0,37 % | €27,30 | €27,35 | €26,76 | 861,74K |
| 2026-07-09 | €27,05 | +3,36 % | €26,34 | €27,16 | €26,00 | 893,10K |
| 2026-07-08 | €26,17 | -3,93 % | €27,10 | €27,28 | €25,70 | 1,21M |
| 2026-07-07 | €27,24 | +0,18 % | €27,47 | €27,51 | €26,89 | 965,03K |
| 2026-07-06 | €27,19 | +0,59 % | €27,11 | €27,66 | €27,08 | 929,05K |
| 2026-07-03 | €27,03 | +1,08 % | €26,65 | €27,14 | €26,24 | 968,40K |
| 2026-07-02 | €26,74 | +4,21 % | €25,50 | €26,74 | €25,30 | 1,03M |
| 2026-07-01 | €25,66 | +1,14 % | €25,42 | €25,88 | €24,66 | 0 |
| 2026-06-30 | €25,37 | +0,87 % | €25,34 | €25,83 | €24,97 | 1,05M |
| 2026-06-29 | €25,15 | +0,92 % | €25,00 | €25,83 | €24,92 | 1,54M |
| 2026-06-26 | €24,92 | -5,50 % | €24,31 | €25,52 | €23,77 | 4,27M |
| 2026-06-25 | €26,37 | 0,00 % | €26,37 | €26,37 | €26,37 | 0 |
| 2026-06-24 | €26,37 | +3,41 % | €25,30 | €26,37 | €25,25 | 1,39M |
| 2026-06-23 | €25,50 | +1,03 % | €25,00 | €25,62 | €24,79 | 1,10M |
| 2026-06-22 | €25,24 | +4,08 % | €24,11 | €25,76 | €23,98 | 1,50M |
| 2026-06-19 | €24,25 | -0,98 % | €24,34 | €24,44 | €23,98 | 1,95M |
| 2026-06-18 | €24,49 | +0,74 % | €24,32 | €24,74 | €23,97 | 1,24M |
| 2026-06-17 | €24,31 | +2,27 % | €23,80 | €25,27 | €23,80 | 1,22M |
| 2026-06-16 | €23,77 | -2,06 % | €24,25 | €24,43 | €23,77 | 988,66K |
| 2026-06-15 | €24,27 | -1,46 % | €25,04 | €25,27 | €24,06 | 1,11M |
| 2026-06-12 | €24,63 | -1,87 % | €25,23 | €25,97 | €24,63 | 1,38M |
| 2026-06-11 | €25,10 | -0,20 % | €24,86 | €25,35 | €24,55 | 1,01M |
| 2026-06-10 | €25,15 | +2,65 % | €24,44 | €25,15 | €24,35 | 1,33M |
| 2026-06-09 | €24,50 | +2,04 % | €23,99 | €24,67 | €23,96 | 1,52M |
| 2026-06-08 | €24,01 | -2,56 % | €24,09 | €24,45 | €23,83 | 1,34M |
| 2026-06-05 | €24,64 | +3,66 % | €23,68 | €24,86 | €23,59 | 1,62M |
| 2026-06-04 | €23,77 | +1,76 % | €23,38 | €23,89 | €23,31 | 971,46K |
| 2026-06-03 | €23,36 | -0,93 % | €23,43 | €24,38 | €23,22 | 1,71M |
| 2026-06-02 | €23,58 | +2,83 % | €23,12 | €24,08 | €23,04 | 1,69M |
| 2026-06-01 | €22,93 | -1,55 % | €23,21 | €23,57 | €22,69 | 1,32M |
| 2026-05-29 | €23,29 | +2,19 % | €22,81 | €23,75 | €22,81 | 2,75M |