20,340$
3,25%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 19,88 | 20,60 | 19,81 | 20,41 | 3,60% | 4.347.347,00 |
| 26.11.2025 | 19,65 | 20,30 | 19,48 | 19,70 | 0,97% | 9.755.962,00 |
| 25.11.2025 | 18,36 | 19,56 | 18,05 | 19,51 | 13,63% | 16.279.583,00 |
| 24.11.2025 | 17,00 | 17,39 | 17,00 | 17,17 | 1,60% | 4.894.024,00 |
| 21.11.2025 | 16,56 | 17,24 | 16,45 | 16,90 | 0,90% | 5.633.467,00 |
| 20.11.2025 | 16,55 | 17,59 | 16,26 | 16,75 | 0,00% | 7.643.878,00 |
| 19.11.2025 | 17,22 | 17,26 | 16,41 | 16,75 | -1,41% | 4.380.402,00 |
| 18.11.2025 | 16,51 | 17,01 | 16,13 | 16,99 | -0,12% | 4.784.505,00 |
| 17.11.2025 | 16,55 | 17,50 | 16,54 | 17,01 | 6,18% | 10.870.081,00 |
| 14.11.2025 | 15,79 | 16,30 | 15,30 | 16,02 | 0,06% | 4.509.454,00 |
| 13.11.2025 | 15,69 | 16,48 | 15,69 | 16,01 | 1,97% | 7.922.905,00 |
| 12.11.2025 | 15,52 | 15,76 | 15,51 | 15,70 | 1,88% | 4.549.890,00 |
| 11.11.2025 | 15,11 | 15,52 | 14,82 | 15,41 | 1,05% | 5.103.575,00 |
| 10.11.2025 | 15,20 | 15,43 | 14,93 | 15,25 | 3,53% | 5.460.126,00 |
| 07.11.2025 | 14,41 | 14,79 | 14,19 | 14,73 | 0,48% | 2.854.245,00 |
| 06.11.2025 | 15,07 | 15,46 | 14,63 | 14,66 | -2,98% | 4.221.796,00 |
| 05.11.2025 | 14,61 | 15,24 | 14,60 | 15,11 | 5,30% | 2.958.228,00 |
| 04.11.2025 | 15,00 | 15,06 | 14,28 | 14,35 | -6,33% | 4.150.868,00 |
| 03.11.2025 | 15,45 | 15,63 | 15,13 | 15,32 | -0,39% | 3.685.058,00 |
| 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 |