20,890$
0,34%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,02 | 21,52 | 20,80 | 20,91 | 0,43% | 4.886.372,00 |
| 20.02.2025 | 20,49 | 20,87 | 19,86 | 20,82 | 1,61% | 3.994.055,00 |
| 19.02.2025 | 19,95 | 20,61 | 19,84 | 20,49 | 3,22% | 2.960.188,00 |
| 18.02.2025 | 20,24 | 20,70 | 19,58 | 19,85 | -1,39% | 4.932.991,00 |
| 14.02.2025 | 20,29 | 20,38 | 19,78 | 20,13 | 2,29% | 3.434.807,00 |
| 13.02.2025 | 19,46 | 19,93 | 19,13 | 19,68 | -0,66% | 4.361.239,00 |
| 12.02.2025 | 20,12 | 20,73 | 19,54 | 19,81 | -4,71% | 5.450.725,00 |
| 11.02.2025 | 20,27 | 21,48 | 19,94 | 20,79 | 7,33% | 10.268.220,00 |
| 10.02.2025 | 18,30 | 20,05 | 18,30 | 19,37 | 7,08% | 8.879.655,00 |
| 07.02.2025 | 18,00 | 18,19 | 17,85 | 18,09 | -0,11% | 3.401.007,00 |
| 06.02.2025 | 18,76 | 18,78 | 17,76 | 18,11 | 0,28% | 5.894.761,00 |
| 05.02.2025 | 17,32 | 18,30 | 17,31 | 18,06 | 2,79% | 3.759.582,00 |
| 04.02.2025 | 17,40 | 18,07 | 17,24 | 17,57 | 2,27% | 3.791.178,00 |
| 03.02.2025 | 16,96 | 17,43 | 16,65 | 17,18 | -3,48% | 4.256.111,00 |
| 31.01.2025 | 18,07 | 18,48 | 17,75 | 17,80 | -1,55% | 3.490.347,00 |
| 30.01.2025 | 17,96 | 18,14 | 17,47 | 18,08 | 1,01% | 3.123.219,00 |
| 29.01.2025 | 17,19 | 17,90 | 17,05 | 17,90 | 5,98% | 3.946.962,00 |
| 28.01.2025 | 17,71 | 17,78 | 16,89 | 16,89 | -4,68% | 4.917.713,00 |
| 27.01.2025 | 16,70 | 18,13 | 16,53 | 17,72 | 5,04% | 7.345.572,00 |
| 24.01.2025 | 17,16 | 17,33 | 16,78 | 16,87 | -1,11% | 4.192.746,00 |
| 23.01.2025 | 16,97 | 17,35 | 16,74 | 17,06 | 3,27% | 5.961.332,00 |
| 22.01.2025 | 16,30 | 16,78 | 16,18 | 16,52 | 1,72% | 4.313.893,00 |
| 21.01.2025 | 16,60 | 16,83 | 16,00 | 16,24 | -2,17% | 6.120.082,00 |
| 17.01.2025 | 15,99 | 16,68 | 15,70 | 16,60 | -0,12% | 6.381.043,00 |
| 16.01.2025 | 17,43 | 17,43 | 16,62 | 16,62 | -5,08% | 7.054.395,00 |
| 15.01.2025 | 18,25 | 18,29 | 17,31 | 17,51 | -3,10% | 8.776.198,00 |
| 14.01.2025 | 18,48 | 18,68 | 17,74 | 18,07 | -1,26% | 5.825.701,00 |
| 13.01.2025 | 18,82 | 18,82 | 17,84 | 18,30 | -4,14% | 7.878.391,00 |
| 10.01.2025 | 18,63 | 19,33 | 18,54 | 19,09 | -7,87% | 9.620.737,00 |
| 08.01.2025 | 21,12 | 21,12 | 20,45 | 20,72 | -3,67% | 3.823.964,00 |
| 07.01.2025 | 20,75 | 21,56 | 20,36 | 21,51 | 0,28% | 6.292.966,00 |
| 06.01.2025 | 22,94 | 23,00 | 21,36 | 21,45 | -4,62% | 5.042.856,00 |
| 03.01.2025 | 23,25 | 23,25 | 22,32 | 22,49 | -3,52% | 3.347.188,00 |
| 02.01.2025 | 21,93 | 23,61 | 21,82 | 23,31 | 8,57% | 6.354.512,00 |
| 31.12.2024 | 21,56 | 21,90 | 21,20 | 21,47 | 0,09% | 2.401.749,00 |
| 30.12.2024 | 21,56 | 21,63 | 20,96 | 21,45 | -2,05% | 2.657.345,00 |
| 27.12.2024 | 21,65 | 22,10 | 21,15 | 21,90 | 0,83% | 3.097.111,00 |
| 26.12.2024 | 21,73 | 21,79 | 21,25 | 21,72 | 1,02% | 3.414.465,00 |
| 24.12.2024 | 20,51 | 21,70 | 20,51 | 21,50 | 5,03% | 3.820.931,00 |
| 23.12.2024 | 18,50 | 20,52 | 18,35 | 20,47 | 11,92% | 7.148.238,00 |
| 20.12.2024 | 18,20 | 18,54 | 18,02 | 18,29 | -0,49% | 3.313.733,00 |
| 19.12.2024 | 18,40 | 18,57 | 18,03 | 18,38 | 0,99% | 3.601.415,00 |
| 18.12.2024 | 18,40 | 18,80 | 18,08 | 18,20 | -1,19% | 4.638.257,00 |
| 17.12.2024 | 19,29 | 19,30 | 18,16 | 18,42 | -5,59% | 6.379.915,00 |
| 16.12.2024 | 19,41 | 19,72 | 19,15 | 19,51 | -1,86% | 4.234.649,00 |
| 13.12.2024 | 20,20 | 20,38 | 19,51 | 19,88 | 0,40% | 3.876.744,00 |
| 12.12.2024 | 19,12 | 19,84 | 18,75 | 19,80 | 3,66% | 6.459.229,00 |
| 11.12.2024 | 20,23 | 20,23 | 18,73 | 19,10 | -6,10% | 10.600.984,00 |
| 10.12.2024 | 20,55 | 21,31 | 20,09 | 20,34 | -1,26% | 6.236.992,00 |
| 09.12.2024 | 20,90 | 20,90 | 19,70 | 20,60 | -1,72% | 7.393.010,00 |
| 06.12.2024 | 20,74 | 21,00 | 20,35 | 20,96 | 1,65% | 4.905.547,00 |
| 05.12.2024 | 19,89 | 21,05 | 19,89 | 20,62 | 5,47% | 4.497.119,00 |
| 04.12.2024 | 19,57 | 19,82 | 19,11 | 19,55 | 0,00% | 4.397.460,00 |
| 03.12.2024 | 19,91 | 20,58 | 19,41 | 19,55 | -1,31% | 5.959.451,00 |
| 02.12.2024 | 19,51 | 20,86 | 19,03 | 19,81 | -10,12% | 12.612.630,00 |
| 29.11.2024 | 22,87 | 22,97 | 21,72 | 22,04 | -0,27% | 8.382.718,00 |
| 27.11.2024 | 21,13 | 22,11 | 20,84 | 22,10 | 4,74% | 10.078.442,00 |
| 26.11.2024 | 22,12 | 22,74 | 21,01 | 21,10 | -5,08% | 8.900.099,00 |
| 25.11.2024 | 22,86 | 22,89 | 21,55 | 22,23 | -6,52% | 13.620.910,00 |
| 22.11.2024 | 24,59 | 25,00 | 23,75 | 23,78 | -1,86% | 8.407.359,00 |
| 21.11.2024 | 26,00 | 26,11 | 23,31 | 24,23 | -10,29% | 17.386.007,00 |
| 20.11.2024 | 29,67 | 30,15 | 26,92 | 27,01 | 0,86% | 23.753.632,00 |
| 19.11.2024 | 25,92 | 27,17 | 25,66 | 26,78 | 0,64% | 5.177.376,00 |
| 18.11.2024 | 26,80 | 27,20 | 26,30 | 26,61 | 1,95% | 3.982.635,00 |
| 15.11.2024 | 25,45 | 26,24 | 25,11 | 26,10 | 2,96% | 3.529.549,00 |
| 14.11.2024 | 25,80 | 27,48 | 25,32 | 25,35 | 1,36% | 7.420.763,00 |
| 13.11.2024 | 24,77 | 25,35 | 24,45 | 25,01 | 3,48% | 3.922.886,00 |
| 12.11.2024 | 23,70 | 24,20 | 23,52 | 24,17 | 1,51% | 3.212.089,00 |
| 11.11.2024 | 24,80 | 24,90 | 23,58 | 23,81 | -3,88% | 3.377.394,00 |
| 08.11.2024 | 25,27 | 25,39 | 24,63 | 24,77 | -2,13% | 4.639.881,00 |
| 07.11.2024 | 24,91 | 25,49 | 24,83 | 25,31 | 5,24% | 4.543.676,00 |
| 06.11.2024 | 22,67 | 24,07 | 22,42 | 24,05 | -3,06% | 6.028.080,00 |
| 05.11.2024 | 24,68 | 25,24 | 24,39 | 24,81 | 3,20% | 3.071.715,00 |
| 04.11.2024 | 24,14 | 24,95 | 24,03 | 24,04 | -1,07% | 3.865.891,00 |
| 01.11.2024 | 24,55 | 25,24 | 24,17 | 24,30 | 2,14% | 6.263.036,00 |
| 31.10.2024 | 22,50 | 23,90 | 22,48 | 23,79 | 9,63% | 4.886.796,00 |
| 30.10.2024 | 21,76 | 22,24 | 21,47 | 21,70 | -1,85% | 2.925.775,00 |
| 29.10.2024 | 22,45 | 22,64 | 22,10 | 22,11 | -2,77% | 2.897.689,00 |
| 28.10.2024 | 22,75 | 23,12 | 21,98 | 22,74 | -0,26% | 2.593.260,00 |
| 25.10.2024 | 22,79 | 23,20 | 22,45 | 22,80 | 0,62% | 2.289.720,00 |
| 24.10.2024 | 23,32 | 23,57 | 22,19 | 22,66 | 0,85% | 3.784.331,00 |
| 23.10.2024 | 23,90 | 23,94 | 22,35 | 22,47 | -7,68% | 5.084.755,00 |
| 22.10.2024 | 24,38 | 24,99 | 24,23 | 24,34 | -1,46% | 4.240.640,00 |
| 21.10.2024 | 23,72 | 25,04 | 23,45 | 24,70 | 8,00% | 9.860.235,00 |
| 18.10.2024 | 21,73 | 23,32 | 21,57 | 22,87 | 9,01% | 9.326.756,00 |
| 17.10.2024 | 20,99 | 21,19 | 20,70 | 20,98 | -0,90% | 3.006.381,00 |
| 16.10.2024 | 21,18 | 21,43 | 21,00 | 21,17 | 2,17% | 3.530.107,00 |
| 15.10.2024 | 20,85 | 21,11 | 20,52 | 20,72 | -2,17% | 3.905.179,00 |
| 14.10.2024 | 20,10 | 21,45 | 20,04 | 21,18 | 6,97% | 7.474.607,00 |
| 11.10.2024 | 18,74 | 19,80 | 18,73 | 19,80 | 6,39% | 4.562.802,00 |
| 10.10.2024 | 19,08 | 19,13 | 18,57 | 18,61 | 0,00% | 3.097.455,00 |
| 09.10.2024 | 19,33 | 19,33 | 18,61 | 18,61 | -4,27% | 4.289.153,00 |
| 08.10.2024 | 18,78 | 19,79 | 18,78 | 19,44 | 3,51% | 5.664.976,00 |
| 07.10.2024 | 19,26 | 19,38 | 18,52 | 18,78 | -0,90% | 6.887.405,00 |
| 04.10.2024 | 19,30 | 19,42 | 18,20 | 18,95 | -12,55% | 21.485.988,00 |
| 03.10.2024 | 23,65 | 23,72 | 21,58 | 21,67 | -7,43% | 7.327.111,00 |
| 02.10.2024 | 23,98 | 24,48 | 23,32 | 23,41 | -3,74% | 4.749.839,00 |
| 01.10.2024 | 24,08 | 24,55 | 23,40 | 24,32 | -5,22% | 8.344.498,00 |
| 30.09.2024 | 25,60 | 26,20 | 25,15 | 25,66 | 5,86% | 8.518.887,00 |
| 27.09.2024 | 23,68 | 25,13 | 23,60 | 24,24 | 3,06% | 7.431.158,00 |