28,455$
-1,37%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 28,65 | 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% | 28.966,00 |
| 03.03.2026 | 28,45 | 28,52 | 27,61 | 27,91 | -3,19% | 28.966,00 |
| 02.03.2026 | 28,62 | 28,93 | 28,26 | 28,83 | 0,00% | 28.966,00 |
| 27.02.2026 | 28,88 | 28,98 | 28,68 | 28,83 | -0,10% | 28.966,00 |
| 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 |