22,515$
0,74%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,35 | 22,64 | 22,35 | 22,50 | 0,67% | 2.090.982,00 |
| 07.01.2026 | 22,08 | 22,50 | 21,88 | 22,35 | 0,22% | 3.171.935,00 |
| 06.01.2026 | 20,90 | 22,45 | 20,90 | 22,30 | 6,60% | 5.836.037,00 |
| 05.01.2026 | 21,74 | 21,86 | 20,10 | 20,92 | -4,52% | 7.398.994,00 |
| 02.01.2026 | 21,65 | 22,20 | 21,34 | 21,91 | 3,20% | 4.149.400,00 |
| 31.12.2025 | 21,10 | 21,41 | 20,68 | 21,23 | 1,05% | 3.267.059,00 |
| 30.12.2025 | 21,20 | 21,34 | 20,98 | 21,01 | -0,94% | 2.534.734,00 |
| 29.12.2025 | 21,17 | 21,41 | 20,85 | 21,21 | -0,66% | 3.332.797,00 |
| 26.12.2025 | 21,18 | 21,51 | 20,70 | 21,35 | 1,33% | 2.969.622,00 |
| 24.12.2025 | 21,01 | 21,25 | 20,71 | 21,07 | 0,19% | 2.023.820,00 |
| 23.12.2025 | 21,30 | 22,14 | 20,72 | 21,03 | 5,78% | 9.547.163,00 |
| 22.12.2025 | 19,33 | 20,14 | 19,30 | 19,88 | 3,33% | 3.232.104,00 |
| 19.12.2025 | 19,48 | 19,55 | 19,00 | 19,24 | -0,05% | 3.063.062,00 |
| 18.12.2025 | 19,88 | 20,18 | 19,25 | 19,25 | -1,58% | 3.152.453,00 |
| 17.12.2025 | 20,59 | 20,85 | 19,42 | 19,56 | -2,30% | 4.823.036,00 |
| 16.12.2025 | 20,37 | 21,00 | 19,86 | 20,02 | -1,86% | 4.535.562,00 |
| 15.12.2025 | 19,59 | 20,41 | 19,42 | 20,40 | 8,74% | 6.181.670,00 |
| 12.12.2025 | 19,75 | 19,90 | 18,56 | 18,76 | -5,40% | 4.282.332,00 |
| 11.12.2025 | 19,86 | 19,98 | 19,52 | 19,83 | -0,05% | 2.481.271,00 |
| 10.12.2025 | 20,02 | 20,23 | 19,82 | 19,84 | -0,15% | 2.318.516,00 |
| 09.12.2025 | 20,15 | 20,43 | 19,82 | 19,87 | -1,05% | 3.642.799,00 |
| 08.12.2025 | 20,04 | 20,70 | 20,02 | 20,08 | 0,25% | 3.813.088,00 |
| 05.12.2025 | 20,58 | 20,60 | 19,82 | 20,03 | -1,81% | 4.872.953,00 |
| 04.12.2025 | 20,65 | 21,00 | 20,38 | 20,40 | 2,67% | 7.199.343,00 |
| 03.12.2025 | 19,52 | 19,94 | 18,91 | 19,87 | 1,38% | 3.832.826,00 |
| 02.12.2025 | 19,21 | 19,89 | 18,82 | 19,60 | 1,55% | 5.823.337,00 |
| 01.12.2025 | 19,94 | 20,23 | 19,02 | 19,30 | -5,44% | 5.574.917,00 |
| 28.11.2025 | 19,88 | 20,60 | 19,81 | 20,41 | 3,60% | 4.351.811,00 |
| 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 |