15,400$
4,55%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 14,64 | 15,50 | 14,55 | 15,38 | 4,41% | 4.065.828,00 |
| 30.10.2025 | 14,81 | 14,91 | 14,56 | 14,73 | -2,58% | 3.165.137,00 |
| 29.10.2025 | 15,08 | 15,32 | 15,02 | 15,12 | 1,96% | 4.823.394,00 |
| 28.10.2025 | 14,86 | 15,30 | 14,77 | 14,83 | 3,34% | 5.755.419,00 |
| 27.10.2025 | 13,94 | 14,55 | 13,94 | 14,35 | 4,59% | 5.630.607,00 |
| 24.10.2025 | 13,80 | 14,03 | 13,56 | 13,72 | -0,44% | 2.146.159,00 |
| 23.10.2025 | 14,02 | 14,14 | 13,70 | 13,78 | -1,15% | 3.125.518,00 |
| 22.10.2025 | 13,70 | 13,95 | 13,55 | 13,94 | 2,20% | 3.606.331,00 |
| 21.10.2025 | 13,42 | 13,74 | 13,41 | 13,64 | 1,56% | 2.624.812,00 |
| 20.10.2025 | 13,65 | 13,93 | 13,41 | 13,43 | -0,15% | 3.229.151,00 |
| 17.10.2025 | 13,33 | 13,72 | 13,19 | 13,45 | 0,98% | 3.147.470,00 |
| 16.10.2025 | 13,58 | 13,79 | 13,30 | 13,32 | -1,91% | 3.459.864,00 |
| 15.10.2025 | 13,50 | 13,79 | 13,41 | 13,58 | 1,12% | 3.991.988,00 |
| 14.10.2025 | 12,70 | 13,57 | 12,52 | 13,43 | 5,58% | 5.474.679,00 |
| 13.10.2025 | 12,64 | 12,92 | 12,46 | 12,72 | 2,25% | 4.206.589,00 |
| 10.10.2025 | 12,92 | 13,04 | 12,33 | 12,44 | -3,72% | 6.012.478,00 |
| 09.10.2025 | 13,60 | 13,71 | 12,91 | 12,92 | -5,21% | 6.327.381,00 |
| 08.10.2025 | 13,49 | 13,65 | 13,36 | 13,63 | 0,96% | 3.096.914,00 |
| 07.10.2025 | 13,67 | 13,95 | 13,48 | 13,50 | -1,46% | 2.988.607,00 |
| 06.10.2025 | 13,80 | 13,87 | 13,48 | 13,70 | -1,40% | 6.233.759,00 |
| 03.10.2025 | 13,80 | 14,09 | 13,76 | 13,90 | 0,76% | 318.241,00 |
| 02.10.2025 | 13,81 | 13,93 | 13,54 | 13,79 | 0,58% | 2.937.064,00 |
| 01.10.2025 | 13,54 | 13,80 | 13,50 | 13,71 | 1,18% | 3.867.676,00 |
| 30.09.2025 | 13,49 | 13,69 | 13,42 | 13,55 | -0,44% | 4.181.184,00 |
| 29.09.2025 | 13,98 | 14,00 | 13,47 | 13,61 | -2,37% | 4.720.470,00 |
| 26.09.2025 | 14,08 | 14,22 | 13,94 | 13,94 | -0,99% | 2.648.448,00 |
| 25.09.2025 | 14,31 | 14,31 | 13,92 | 14,08 | -3,10% | 4.241.164,00 |
| 24.09.2025 | 14,47 | 14,60 | 14,41 | 14,53 | 0,97% | 3.497.440,00 |
| 23.09.2025 | 14,60 | 14,65 | 14,30 | 14,39 | -1,77% | 3.162.000,00 |
| 22.09.2025 | 14,27 | 14,69 | 14,16 | 14,65 | 1,95% | 3.082.798,00 |
| 19.09.2025 | 14,79 | 14,80 | 14,32 | 14,37 | -5,46% | 7.083.231,00 |
| 18.09.2025 | 14,80 | 15,45 | 14,77 | 15,20 | 2,91% | 5.722.447,00 |
| 17.09.2025 | 14,51 | 15,00 | 14,38 | 14,77 | 1,72% | 4.508.859,00 |
| 16.09.2025 | 14,80 | 14,80 | 14,42 | 14,52 | -0,68% | 5.064.924,00 |
| 15.09.2025 | 14,89 | 15,21 | 14,44 | 14,62 | 7,26% | 10.389.372,00 |
| 12.09.2025 | 13,63 | 13,98 | 13,60 | 13,63 | 0,66% | 3.836.915,00 |
| 11.09.2025 | 13,19 | 13,60 | 13,13 | 13,54 | 2,58% | 4.101.159,00 |
| 10.09.2025 | 13,30 | 13,55 | 13,14 | 13,20 | -0,75% | 3.184.445,00 |
| 09.09.2025 | 13,35 | 13,55 | 13,27 | 13,30 | -0,60% | 3.905.378,00 |
| 08.09.2025 | 13,68 | 13,68 | 13,17 | 13,38 | -0,82% | 3.131.823,00 |
| 05.09.2025 | 13,31 | 13,49 | 13,12 | 13,49 | 1,20% | 3.216.520,00 |
| 04.09.2025 | 13,55 | 13,60 | 13,32 | 13,33 | -1,33% | 3.101.427,00 |
| 03.09.2025 | 13,51 | 13,65 | 13,43 | 13,51 | -1,10% | 3.231.987,00 |
| 02.09.2025 | 13,41 | 14,00 | 13,39 | 13,66 | 0,37% | 3.951.492,00 |
| 29.08.2025 | 13,80 | 13,94 | 13,60 | 13,61 | -1,80% | 3.503.889,00 |
| 28.08.2025 | 14,07 | 14,13 | 13,69 | 13,86 | -2,46% | 5.446.280,00 |
| 27.08.2025 | 14,40 | 14,58 | 14,21 | 14,21 | -1,80% | 3.307.245,00 |
| 26.08.2025 | 14,15 | 14,53 | 13,98 | 14,47 | 2,33% | 5.793.850,00 |
| 25.08.2025 | 14,32 | 14,38 | 14,10 | 14,14 | -1,60% | 5.553.450,00 |
| 22.08.2025 | 14,65 | 14,95 | 14,30 | 14,37 | -2,24% | 7.414.595,00 |
| 21.08.2025 | 15,15 | 15,43 | 14,54 | 14,70 | -4,11% | 7.550.383,00 |
| 20.08.2025 | 14,43 | 15,57 | 13,80 | 15,33 | -1,41% | 13.931.734,00 |
| 19.08.2025 | 16,18 | 16,28 | 15,44 | 15,55 | -3,83% | 9.530.371,00 |
| 18.08.2025 | 16,32 | 16,51 | 16,12 | 16,17 | -0,86% | 4.895.541,00 |
| 15.08.2025 | 16,88 | 16,88 | 16,29 | 16,31 | -3,83% | 4.760.543,00 |
| 14.08.2025 | 17,42 | 17,42 | 16,80 | 16,96 | -2,58% | 4.033.981,00 |
| 13.08.2025 | 17,47 | 17,78 | 17,34 | 17,41 | 0,40% | 4.512.667,00 |
| 12.08.2025 | 17,98 | 18,10 | 17,22 | 17,34 | -2,64% | 7.444.562,00 |
| 11.08.2025 | 17,84 | 18,36 | 17,23 | 17,81 | 14,90% | 23.384.127,00 |
| 08.08.2025 | 15,94 | 16,03 | 15,48 | 15,50 | -2,70% | 3.326.258,00 |
| 07.08.2025 | 16,17 | 16,37 | 15,75 | 15,93 | 0,89% | 3.777.986,00 |
| 06.08.2025 | 16,00 | 16,27 | 15,75 | 15,79 | -0,75% | 3.003.579,00 |
| 05.08.2025 | 15,87 | 16,08 | 15,70 | 15,91 | 0,95% | 2.937.000,00 |
| 04.08.2025 | 15,52 | 15,79 | 15,33 | 15,76 | 2,20% | 2.482.859,00 |
| 01.08.2025 | 15,76 | 15,79 | 15,31 | 15,42 | -2,71% | 4.695.410,00 |
| 31.07.2025 | 15,85 | 16,18 | 15,77 | 15,85 | -0,56% | 2.571.843,00 |
| 30.07.2025 | 16,25 | 16,25 | 15,80 | 15,94 | -2,69% | 3.737.818,00 |
| 29.07.2025 | 16,41 | 16,47 | 16,18 | 16,38 | -1,03% | 2.281.031,00 |
| 28.07.2025 | 16,60 | 16,64 | 16,30 | 16,55 | -1,08% | 2.642.916,00 |
| 25.07.2025 | 16,51 | 16,74 | 16,31 | 16,73 | 1,46% | 3.216.365,00 |
| 24.07.2025 | 16,43 | 16,53 | 16,28 | 16,49 | -0,42% | 2.907.585,00 |
| 23.07.2025 | 15,99 | 16,68 | 15,97 | 16,56 | 5,48% | 5.913.969,00 |
| 22.07.2025 | 15,43 | 15,86 | 15,37 | 15,70 | 1,75% | 4.216.912,00 |
| 21.07.2025 | 15,47 | 15,62 | 15,23 | 15,43 | -0,32% | 2.890.387,00 |
| 18.07.2025 | 15,41 | 15,53 | 15,25 | 15,48 | 0,52% | 3.976.763,00 |
| 17.07.2025 | 15,55 | 15,78 | 15,40 | 15,40 | -1,22% | 3.172.718,00 |
| 16.07.2025 | 15,63 | 15,78 | 15,36 | 15,59 | 0,13% | 3.990.381,00 |
| 15.07.2025 | 15,89 | 15,95 | 15,56 | 15,57 | -1,14% | 3.221.484,00 |
| 14.07.2025 | 15,84 | 15,90 | 15,61 | 15,75 | -1,19% | 3.366.507,00 |
| 11.07.2025 | 16,00 | 16,12 | 15,74 | 15,94 | -0,62% | 4.375.985,00 |
| 10.07.2025 | 16,03 | 16,30 | 15,91 | 16,04 | 1,13% | 4.766.535,00 |
| 09.07.2025 | 16,41 | 16,50 | 15,83 | 15,86 | -3,94% | 6.020.018,00 |
| 08.07.2025 | 16,12 | 17,07 | 16,08 | 16,51 | 3,97% | 9.140.809,00 |
| 07.07.2025 | 15,90 | 16,46 | 15,77 | 15,88 | 0,76% | 5.209.462,00 |
| 03.07.2025 | 16,20 | 16,24 | 15,60 | 15,76 | -2,35% | 4.262.939,00 |
| 02.07.2025 | 16,34 | 16,57 | 16,11 | 16,14 | -0,37% | 3.479.065,00 |
| 01.07.2025 | 16,00 | 16,37 | 15,85 | 16,20 | 0,68% | 3.775.847,00 |
| 30.06.2025 | 16,30 | 16,36 | 15,91 | 16,09 | -2,66% | 4.809.966,00 |
| 27.06.2025 | 16,25 | 16,89 | 16,14 | 16,53 | 5,49% | 7.694.076,00 |
| 26.06.2025 | 15,41 | 15,74 | 15,12 | 15,67 | 2,02% | 5.799.884,00 |
| 25.06.2025 | 15,71 | 16,00 | 15,33 | 15,36 | -1,60% | 5.318.047,00 |
| 24.06.2025 | 16,13 | 16,27 | 15,57 | 15,61 | -4,82% | 7.608.796,00 |
| 23.06.2025 | 16,52 | 16,62 | 16,16 | 16,40 | -0,79% | 6.703.036,00 |
| 20.06.2025 | 17,63 | 17,70 | 16,41 | 16,53 | -6,72% | 10.443.880,00 |
| 18.06.2025 | 17,31 | 18,03 | 17,22 | 17,72 | 1,84% | 5.212.972,00 |
| 17.06.2025 | 18,05 | 18,21 | 17,29 | 17,40 | -3,44% | 7.143.578,00 |
| 16.06.2025 | 18,23 | 19,09 | 17,82 | 18,02 | 2,91% | 13.191.762,00 |
| 13.06.2025 | 17,06 | 17,60 | 16,64 | 17,51 | 5,67% | 10.391.420,00 |
| 12.06.2025 | 16,54 | 16,64 | 16,25 | 16,57 | -1,37% | 5.494.955,00 |
| 11.06.2025 | 17,21 | 17,31 | 16,46 | 16,80 | -1,35% | 6.703.052,00 |