13,324€
-4,27%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,02 | 14,05 | 13,29 | 13,39 | -3,79% | 9.363,00 |
| 31.07.2025 | 14,10 | 14,10 | 13,82 | 13,92 | -1,19% | 3.906,00 |
| 30.07.2025 | 14,01 | 14,15 | 13,99 | 14,09 | -0,34% | 1.232,00 |
| 29.07.2025 | 14,13 | 14,30 | 14,10 | 14,13 | -0,46% | 2.103,00 |
| 28.07.2025 | 14,41 | 14,46 | 14,05 | 14,20 | 0,47% | 22.179,00 |
| 25.07.2025 | 13,90 | 14,20 | 13,90 | 14,13 | 1,06% | 4.834,00 |
| 24.07.2025 | 14,08 | 14,21 | 13,80 | 13,99 | 0,26% | 3.028,00 |
| 23.07.2025 | 13,31 | 14,00 | 13,31 | 13,95 | 4,20% | 5.530,00 |
| 22.07.2025 | 13,12 | 13,45 | 13,00 | 13,39 | 1,32% | 39.953,00 |
| 21.07.2025 | 13,23 | 13,54 | 13,10 | 13,21 | -0,12% | 5.978,00 |
| 18.07.2025 | 13,44 | 13,44 | 13,12 | 13,23 | -0,90% | 2.493,00 |
| 17.07.2025 | 13,36 | 13,51 | 13,34 | 13,35 | -0,07% | 50.769,00 |
| 16.07.2025 | 13,40 | 13,65 | 13,18 | 13,36 | -0,45% | 8.038,00 |
| 15.07.2025 | 13,50 | 13,70 | 13,38 | 13,42 | -0,92% | 3.168,00 |
| 14.07.2025 | 13,72 | 13,77 | 13,44 | 13,54 | -0,89% | 4.420,00 |
| 11.07.2025 | 13,56 | 13,99 | 13,56 | 13,67 | -1,30% | 6.234,00 |
| 10.07.2025 | 13,38 | 13,93 | 13,38 | 13,85 | 0,01% | 799,00 |
| 09.07.2025 | 14,29 | 14,29 | 13,84 | 13,84 | -0,99% | 2.755,00 |
| 08.07.2025 | 13,38 | 14,54 | 13,38 | 13,98 | 2,54% | 12.000,00 |
| 07.07.2025 | 13,53 | 14,00 | 13,41 | 13,64 | 1,88% | 6.338,00 |
| 04.07.2025 | 13,40 | 13,46 | 13,25 | 13,38 | -0,04% | 1.510,00 |
| 03.07.2025 | 13,70 | 13,70 | 13,35 | 13,39 | -1,83% | 2.449,00 |
| 02.07.2025 | 13,87 | 14,03 | 13,64 | 13,64 | -0,93% | 14.029,00 |
| 01.07.2025 | 13,76 | 13,82 | 13,60 | 13,77 | 0,35% | 1.145,00 |
| 30.06.2025 | 14,24 | 14,40 | 13,58 | 13,72 | -2,24% | 13.139,00 |
| 27.06.2025 | 13,32 | 14,30 | 13,30 | 14,03 | 4,47% | 4.560,00 |
| 26.06.2025 | 13,25 | 13,45 | 12,95 | 13,43 | 2,21% | 7.151,00 |
| 25.06.2025 | 13,32 | 13,66 | 13,14 | 13,14 | -2,13% | 24.055,00 |
| 24.06.2025 | 14,35 | 14,35 | 13,43 | 13,43 | -4,72% | 13.441,00 |
| 23.06.2025 | 14,59 | 14,90 | 14,02 | 14,10 | -2,17% | 35.553,00 |
| 20.06.2025 | 15,41 | 15,47 | 14,29 | 14,41 | -5,21% | 6.135,00 |
| 19.06.2025 | 15,33 | 15,66 | 15,20 | 15,20 | -2,21% | 2.564,00 |
| 18.06.2025 | 15,06 | 15,54 | 15,06 | 15,54 | 3,27% | 1.457,00 |
| 17.06.2025 | 15,72 | 16,09 | 15,05 | 15,05 | -3,77% | 23.729,00 |
| 16.06.2025 | 15,60 | 16,38 | 15,30 | 15,64 | 2,81% | 109.238,00 |
| 13.06.2025 | 14,50 | 15,21 | 14,00 | 15,21 | 7,14% | 13.108,00 |
| 12.06.2025 | 14,33 | 14,63 | 14,09 | 14,20 | -2,04% | 3.479,00 |
| 11.06.2025 | 14,88 | 15,18 | 14,39 | 14,50 | -3,53% | 8.589,00 |
| 10.06.2025 | 15,31 | 15,44 | 14,81 | 15,03 | -1,64% | 3.015,00 |
| 09.06.2025 | 15,40 | 15,64 | 15,23 | 15,28 | -0,95% | 1.255,00 |
| 06.06.2025 | 15,03 | 15,50 | 15,03 | 15,42 | 4,78% | 4.788,00 |
| 05.06.2025 | 14,40 | 14,87 | 14,28 | 14,72 | 0,81% | 3.003,00 |
| 04.06.2025 | 14,94 | 15,05 | 14,60 | 14,60 | -1,22% | 2.325,00 |
| 03.06.2025 | 15,02 | 15,02 | 14,42 | 14,78 | -1,07% | 5.931,00 |
| 02.06.2025 | 14,97 | 15,16 | 14,78 | 14,94 | -2,31% | 4.671,00 |
| 30.05.2025 | 15,32 | 15,65 | 14,95 | 15,29 | 1,10% | 4.481,00 |
| 29.05.2025 | 15,86 | 15,87 | 14,90 | 15,13 | -0,08% | 11.777,00 |
| 28.05.2025 | 15,65 | 15,79 | 15,10 | 15,14 | -2,16% | 7.314,00 |
| 27.05.2025 | 15,70 | 15,99 | 15,43 | 15,47 | -1,20% | 3.123,00 |
| 26.05.2025 | 15,64 | 16,02 | 15,41 | 15,66 | -1,93% | 4.041,00 |
| 23.05.2025 | 16,00 | 16,32 | 15,45 | 15,97 | -1,87% | 7.448,00 |
| 22.05.2025 | 16,08 | 16,40 | 15,90 | 16,27 | 2,35% | 5.755,00 |
| 21.05.2025 | 16,62 | 16,66 | 15,90 | 15,90 | -4,50% | 10.254,00 |
| 20.05.2025 | 17,54 | 17,60 | 16,37 | 16,65 | -4,57% | 6.360,00 |
| 19.05.2025 | 16,25 | 18,49 | 15,98 | 17,45 | 5,15% | 26.929,00 |
| 16.05.2025 | 16,21 | 16,72 | 16,20 | 16,59 | 2,43% | 8.487,00 |
| 15.05.2025 | 16,37 | 16,37 | 15,71 | 16,20 | -0,28% | 16.437,00 |
| 14.05.2025 | 15,56 | 16,76 | 15,45 | 16,25 | 6,67% | 13.425,00 |
| 13.05.2025 | 14,89 | 15,34 | 14,60 | 15,23 | 4,80% | 15.457,00 |
| 12.05.2025 | 13,90 | 15,66 | 13,50 | 14,53 | 15,02% | 46.038,00 |
| 09.05.2025 | 12,80 | 12,92 | 12,61 | 12,63 | 0,65% | 9.663,00 |
| 08.05.2025 | 11,94 | 12,73 | 11,94 | 12,55 | 4,48% | 6.306,00 |
| 07.05.2025 | 12,10 | 12,36 | 11,80 | 12,01 | 1,14% | 22.517,00 |
| 06.05.2025 | 13,33 | 13,33 | 11,88 | 11,88 | -11,38% | 6.063,00 |
| 05.05.2025 | 13,63 | 13,96 | 13,35 | 13,40 | -1,44% | 12.752,00 |
| 02.05.2025 | 13,50 | 13,85 | 13,20 | 13,60 | 1,06% | 8.098,00 |
| 30.04.2025 | 12,99 | 13,46 | 12,84 | 13,46 | 3,78% | 6.245,00 |
| 29.04.2025 | 12,56 | 13,00 | 12,56 | 12,97 | 3,96% | 2.890,00 |
| 28.04.2025 | 12,63 | 12,80 | 12,47 | 12,47 | -1,38% | 8.566,00 |
| 25.04.2025 | 12,35 | 12,88 | 12,30 | 12,65 | 2,12% | 3.340,00 |
| 24.04.2025 | 11,89 | 12,39 | 11,89 | 12,39 | 2,58% | 6.650,00 |
| 23.04.2025 | 11,66 | 12,40 | 11,66 | 12,07 | 5,80% | 5.381,00 |
| 22.04.2025 | 11,39 | 11,57 | 11,12 | 11,41 | -5,01% | 13.770,00 |
| 17.04.2025 | 12,03 | 12,16 | 11,89 | 12,01 | 2,84% | 8.267,00 |
| 16.04.2025 | 11,97 | 12,23 | 11,68 | 11,68 | -3,37% | 5.817,00 |
| 15.04.2025 | 13,00 | 13,00 | 11,96 | 12,09 | -3,90% | 7.286,00 |
| 14.04.2025 | 12,29 | 12,70 | 12,17 | 12,58 | 3,08% | 11.739,00 |
| 11.04.2025 | 11,36 | 12,20 | 10,95 | 12,20 | 8,38% | 15.428,00 |
| 10.04.2025 | 12,31 | 12,40 | 10,93 | 11,26 | -8,54% | 28.511,00 |
| 09.04.2025 | 10,50 | 12,32 | 10,04 | 12,31 | 15,69% | 35.520,00 |
| 08.04.2025 | 12,10 | 12,31 | 10,61 | 10,64 | -8,26% | 24.337,00 |
| 07.04.2025 | 10,00 | 12,30 | 10,00 | 11,60 | 0,85% | 29.739,00 |
| 04.04.2025 | 12,29 | 12,67 | 10,94 | 11,50 | -6,91% | 35.510,00 |
| 03.04.2025 | 14,00 | 14,00 | 12,23 | 12,36 | -16,09% | 39.127,00 |
| 02.04.2025 | 14,42 | 14,74 | 13,94 | 14,73 | 2,68% | 26.086,00 |
| 01.04.2025 | 13,65 | 14,42 | 13,58 | 14,34 | 6,05% | 3.691,00 |
| 31.03.2025 | 14,43 | 14,43 | 13,43 | 13,52 | -5,76% | 14.767,00 |
| 28.03.2025 | 14,43 | 14,90 | 14,20 | 14,35 | 0,42% | 6.647,00 |
| 27.03.2025 | 14,23 | 14,48 | 14,13 | 14,29 | -1,56% | 10.492,00 |
| 26.03.2025 | 14,25 | 14,52 | 14,00 | 14,52 | 3,11% | 8.929,00 |
| 25.03.2025 | 14,58 | 14,62 | 13,92 | 14,08 | -1,29% | 21.055,00 |
| 24.03.2025 | 14,50 | 15,01 | 13,86 | 14,26 | -14,01% | 57.963,00 |
| 21.03.2025 | 16,80 | 17,20 | 16,50 | 16,59 | -0,75% | 21.618,00 |
| 20.03.2025 | 17,61 | 17,61 | 16,51 | 16,71 | -3,40% | 8.730,00 |
| 19.03.2025 | 17,15 | 17,42 | 17,12 | 17,30 | 1,10% | 7.143,00 |
| 18.03.2025 | 17,30 | 17,44 | 16,80 | 17,11 | 0,42% | 13.667,00 |
| 17.03.2025 | 17,52 | 18,00 | 16,73 | 17,04 | 2,58% | 22.463,00 |
| 14.03.2025 | 16,84 | 16,84 | 16,00 | 16,61 | 0,40% | 20.320,00 |
| 13.03.2025 | 18,08 | 18,09 | 16,48 | 16,55 | -7,92% | 37.972,00 |
| 12.03.2025 | 19,15 | 19,92 | 16,92 | 17,97 | -3,89% | 13.579,00 |