26,250$
-0,72%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 26,70 | 26,88 | 26,23 | 26,25 | -0,72% | 1.666.166,00 |
| 25.03.2026 | 26,39 | 26,49 | 26,12 | 26,44 | -0,08% | 1.303.086,00 |
| 24.03.2026 | 25,93 | 26,51 | 25,93 | 26,46 | 2,08% | 1.788.772,00 |
| 23.03.2026 | 26,16 | 26,42 | 25,90 | 25,92 | 0,15% | 1.901.037,00 |
| 20.03.2026 | 26,29 | 26,35 | 25,78 | 25,88 | -4,01% | 2.682.600,00 |
| 19.03.2026 | 26,88 | 27,47 | 26,76 | 26,96 | -0,66% | 2.440.992,00 |
| 18.03.2026 | 27,59 | 27,83 | 27,11 | 27,14 | -0,99% | 1.769.723,00 |
| 17.03.2026 | 26,71 | 27,44 | 26,60 | 27,41 | 2,58% | 1.749.975,00 |
| 16.03.2026 | 26,96 | 27,15 | 26,35 | 26,72 | -1,00% | 3.107.230,00 |
| 13.03.2026 | 27,50 | 27,65 | 26,92 | 26,99 | -0,77% | 1.724.484,00 |
| 12.03.2026 | 27,85 | 27,95 | 27,11 | 27,20 | -3,10% | 3.315.766,00 |
| 11.03.2026 | 28,51 | 28,70 | 27,95 | 28,07 | -2,94% | 2.600.033,00 |
| 10.03.2026 | 29,13 | 29,16 | 28,64 | 28,92 | -0,65% | 1.607.687,00 |
| 09.03.2026 | 27,36 | 29,13 | 27,33 | 29,11 | 4,67% | 2.815.605,00 |
| 06.03.2026 | 28,00 | 28,37 | 27,80 | 27,81 | -2,22% | 1.836.934,00 |
| 05.03.2026 | 28,60 | 28,76 | 28,14 | 28,44 | -1,42% | 1.618.748,00 |
| 04.03.2026 | 28,08 | 28,86 | 27,99 | 28,85 | 3,37% | 2.445.674,00 |
| 03.03.2026 | 28,45 | 28,52 | 27,61 | 27,91 | -3,19% | 3.272.232,00 |
| 02.03.2026 | 28,62 | 28,93 | 28,26 | 28,83 | 0,00% | 2.733.840,00 |
| 27.02.2026 | 28,88 | 28,98 | 28,68 | 28,83 | -0,10% | 2.251.562,00 |
| 26.02.2026 | 29,00 | 29,17 | 28,77 | 28,86 | -1,16% | 1.468.649,00 |
| 25.02.2026 | 29,08 | 29,25 | 28,71 | 29,20 | 0,41% | 2.018.224,00 |
| 24.02.2026 | 29,05 | 29,21 | 28,86 | 29,08 | 1,47% | 3.897.388,00 |
| 23.02.2026 | 28,88 | 29,00 | 28,43 | 28,66 | -2,08% | 3.766.810,00 |
| 20.02.2026 | 29,05 | 29,34 | 28,56 | 29,27 | 0,31% | 3.468.168,00 |
| 19.02.2026 | 28,79 | 29,18 | 28,38 | 29,18 | 0,52% | 5.194.165,00 |
| 18.02.2026 | 28,16 | 29,18 | 27,97 | 29,03 | 4,24% | 18.066.403,00 |
| 17.02.2026 | 29,97 | 29,97 | 27,58 | 27,85 | 25,45% | 39.624.526,00 |
| 13.02.2026 | 20,74 | 22,22 | 20,63 | 22,20 | 4,82% | 2.049.929,00 |
| 12.02.2026 | 21,78 | 21,85 | 20,58 | 21,18 | 0,19% | 2.009.338,00 |
| 11.02.2026 | 20,87 | 21,20 | 20,71 | 21,14 | 1,98% | 1.050.332,00 |
| 10.02.2026 | 21,12 | 21,38 | 20,58 | 20,73 | -2,31% | 2.150.322,00 |
| 09.02.2026 | 20,76 | 21,56 | 20,55 | 21,22 | 2,61% | 2.060.756,00 |
| 06.02.2026 | 20,34 | 20,83 | 20,18 | 20,68 | 1,72% | 2.269.691,00 |
| 05.02.2026 | 20,70 | 20,85 | 20,07 | 20,33 | -5,57% | 3.868.514,00 |
| 04.02.2026 | 21,65 | 22,02 | 21,14 | 21,53 | -1,06% | 1.879.508,00 |
| 03.02.2026 | 22,55 | 22,61 | 21,27 | 21,76 | -2,99% | 3.082.147,00 |
| 02.02.2026 | 21,95 | 22,44 | 21,38 | 22,43 | 1,82% | 2.922.408,00 |
| 30.01.2026 | 22,72 | 22,95 | 21,92 | 22,03 | -4,96% | 3.114.843,00 |
| 29.01.2026 | 23,45 | 23,64 | 22,65 | 23,18 | -0,26% | 2.324.185,00 |
| 28.01.2026 | 22,59 | 23,50 | 22,51 | 23,24 | 2,29% | 2.775.133,00 |
| 27.01.2026 | 23,24 | 23,41 | 22,62 | 22,72 | -1,05% | 3.029.840,00 |
| 26.01.2026 | 22,40 | 23,22 | 22,23 | 22,96 | 3,89% | 3.936.249,00 |
| 23.01.2026 | 22,19 | 23,00 | 22,09 | 22,10 | 0,18% | 2.047.626,00 |
| 22.01.2026 | 22,26 | 22,71 | 22,02 | 22,06 | -1,82% | 2.439.655,00 |
| 21.01.2026 | 21,53 | 22,72 | 21,53 | 22,47 | 4,37% | 3.714.773,00 |
| 20.01.2026 | 21,72 | 21,74 | 21,07 | 21,53 | 0,80% | 4.367.678,00 |
| 16.01.2026 | 22,28 | 22,48 | 21,23 | 21,36 | -5,90% | 3.658.568,00 |
| 15.01.2026 | 22,10 | 22,93 | 21,80 | 22,70 | -0,13% | 4.253.858,00 |
| 14.01.2026 | 21,93 | 22,84 | 21,75 | 22,73 | 5,38% | 3.888.959,00 |
| 13.01.2026 | 23,37 | 23,50 | 21,46 | 21,57 | -7,31% | 4.250.583,00 |
| 12.01.2026 | 22,32 | 24,47 | 22,32 | 23,27 | 3,88% | 6.136.420,00 |
| 09.01.2026 | 22,52 | 22,56 | 21,83 | 22,40 | -0,44% | 3.274.414,00 |
| 08.01.2026 | 22,35 | 22,64 | 22,35 | 22,50 | 0,67% | 2.090.982,00 |
| 07.01.2026 | 22,12 | 22,50 | 21,88 | 22,35 | 0,22% | 3.178.453,00 |
| 06.01.2026 | 20,91 | 22,45 | 20,90 | 22,30 | 6,60% | 6.071.810,00 |
| 05.01.2026 | 21,70 | 21,86 | 20,10 | 20,92 | -4,52% | 7.656.307,00 |
| 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 | 21,19 | 21,34 | 20,98 | 21,01 | -0,94% | 2.771.732,00 |
| 29.12.2025 | 21,15 | 21,41 | 20,85 | 21,21 | -0,66% | 3.480.737,00 |
| 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 | 21,29 | 22,14 | 20,72 | 21,03 | 5,78% | 9.646.128,00 |
| 22.12.2025 | 19,35 | 20,14 | 19,30 | 19,88 | 3,33% | 4.094.936,00 |
| 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% | 3.182.693,00 |
| 17.12.2025 | 20,55 | 20,85 | 19,42 | 19,56 | -2,30% | 4.888.037,00 |
| 16.12.2025 | 20,37 | 21,00 | 19,86 | 20,02 | -1,86% | 4.570.819,00 |
| 15.12.2025 | 19,59 | 20,41 | 19,42 | 20,40 | 8,74% | 6.216.214,00 |
| 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% | 2.635.835,00 |
| 10.12.2025 | 20,03 | 20,23 | 19,82 | 19,84 | -0,15% | 2.356.608,00 |
| 09.12.2025 | 20,10 | 20,43 | 19,82 | 19,87 | -1,05% | 3.670.098,00 |
| 08.12.2025 | 20,07 | 20,70 | 20,02 | 20,08 | 0,25% | 3.818.766,00 |
| 05.12.2025 | 20,58 | 20,60 | 19,82 | 20,03 | -1,81% | 4.872.953,00 |
| 04.12.2025 | 20,70 | 21,00 | 20,38 | 20,40 | 2,67% | 7.356.713,00 |
| 03.12.2025 | 19,44 | 19,94 | 18,91 | 19,87 | 1,38% | 3.991.967,00 |
| 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% | 4.948.467,00 |
| 21.11.2025 | 16,56 | 17,24 | 16,45 | 16,90 | 0,90% | 5.633.467,00 |
| 20.11.2025 | 16,52 | 17,59 | 16,26 | 16,75 | 0,00% | 7.661.032,00 |
| 19.11.2025 | 17,22 | 17,26 | 16,41 | 16,75 | -1,41% | 4.380.402,00 |
| 18.11.2025 | 16,54 | 17,01 | 16,13 | 16,99 | -0,12% | 4.798.065,00 |
| 17.11.2025 | 16,54 | 17,50 | 16,54 | 17,01 | 6,18% | 10.929.869,00 |
| 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% | 7.932.138,00 |
| 12.11.2025 | 15,52 | 15,76 | 15,51 | 15,70 | 1,88% | 4.558.431,00 |
| 11.11.2025 | 15,11 | 15,52 | 14,82 | 15,41 | 1,05% | 5.107.177,00 |
| 10.11.2025 | 15,20 | 15,43 | 14,93 | 15,25 | 3,53% | 5.468.268,00 |
| 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 |