13,300€
5,61%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 12,53 | 13,32 | 12,53 | 13,32 | 5,18% | 10.618,00 |
| 30.10.2025 | 13,13 | 13,13 | 12,64 | 12,66 | -2,85% | 9.991,00 |
| 29.10.2025 | 12,92 | 13,15 | 12,76 | 13,04 | 3,04% | 11.099,00 |
| 28.10.2025 | 12,67 | 13,03 | 12,65 | 12,65 | 2,23% | 10.476,00 |
| 27.10.2025 | 11,80 | 12,45 | 11,80 | 12,38 | 5,20% | 6.154,00 |
| 24.10.2025 | 12,05 | 12,05 | 11,71 | 11,76 | -0,88% | 3.931,00 |
| 23.10.2025 | 12,00 | 12,08 | 11,82 | 11,87 | 0,58% | 6.134,00 |
| 22.10.2025 | 11,62 | 11,83 | 11,62 | 11,80 | 0,46% | 6.145,00 |
| 21.10.2025 | 11,67 | 11,75 | 11,45 | 11,75 | 1,33% | 3.963,00 |
| 20.10.2025 | 11,70 | 11,89 | 11,59 | 11,59 | 0,98% | 2.293,00 |
| 17.10.2025 | 11,34 | 11,64 | 11,09 | 11,48 | -0,17% | 8.284,00 |
| 16.10.2025 | 11,70 | 11,83 | 11,50 | 11,50 | -1,84% | 8.382,00 |
| 15.10.2025 | 11,44 | 11,80 | 11,44 | 11,72 | 0,74% | 12.784,00 |
| 14.10.2025 | 11,44 | 11,63 | 11,06 | 11,63 | 6,11% | 15.358,00 |
| 13.10.2025 | 10,86 | 11,20 | 10,83 | 10,96 | 2,47% | 14.179,00 |
| 10.10.2025 | 11,50 | 11,50 | 10,67 | 10,70 | -4,50% | 16.939,00 |
| 09.10.2025 | 11,73 | 11,95 | 11,20 | 11,20 | -3,78% | 10.725,00 |
| 08.10.2025 | 11,70 | 11,74 | 11,55 | 11,64 | 0,52% | 3.448,00 |
| 07.10.2025 | 11,56 | 11,80 | 11,56 | 11,58 | -1,53% | 7.126,00 |
| 06.10.2025 | 11,80 | 12,04 | 11,56 | 11,76 | -0,88% | 7.457,00 |
| 03.10.2025 | 11,85 | 12,04 | 11,62 | 11,86 | 2,03% | 3.209,00 |
| 02.10.2025 | 11,82 | 11,86 | 11,60 | 11,63 | -0,95% | 3.771,00 |
| 01.10.2025 | 11,50 | 11,74 | 11,50 | 11,74 | 1,73% | 4.151,00 |
| 30.09.2025 | 11,72 | 11,72 | 11,49 | 11,54 | -0,38% | 3.849,00 |
| 29.09.2025 | 12,04 | 12,05 | 11,52 | 11,58 | -3,14% | 13.788,00 |
| 26.09.2025 | 11,96 | 12,07 | 11,95 | 11,96 | 0,07% | 1.773,00 |
| 25.09.2025 | 12,47 | 12,47 | 11,95 | 11,95 | -3,52% | 7.487,00 |
| 24.09.2025 | 12,12 | 12,39 | 12,12 | 12,39 | 1,46% | 9.102,00 |
| 23.09.2025 | 12,40 | 12,44 | 12,14 | 12,21 | -1,77% | 18.096,00 |
| 22.09.2025 | 12,27 | 12,43 | 12,08 | 12,43 | 1,01% | 4.931,00 |
| 19.09.2025 | 12,82 | 13,07 | 12,22 | 12,31 | -5,34% | 20.232,00 |
| 18.09.2025 | 12,82 | 13,11 | 12,54 | 13,00 | 3,88% | 8.091,00 |
| 17.09.2025 | 12,21 | 12,64 | 12,20 | 12,51 | 0,43% | 12.791,00 |
| 16.09.2025 | 12,60 | 12,74 | 12,24 | 12,46 | 0,18% | 11.456,00 |
| 15.09.2025 | 11,73 | 12,65 | 11,73 | 12,44 | 6,60% | 22.813,00 |
| 12.09.2025 | 11,60 | 11,78 | 11,45 | 11,67 | 2,84% | 2.827,00 |
| 11.09.2025 | 11,34 | 11,44 | 11,22 | 11,35 | 0,82% | 5.440,00 |
| 10.09.2025 | 11,39 | 11,52 | 11,24 | 11,25 | -1,21% | 6.708,00 |
| 09.09.2025 | 11,39 | 11,53 | 11,32 | 11,39 | -1,02% | 5.673,00 |
| 08.09.2025 | 11,50 | 11,58 | 11,39 | 11,51 | 0,85% | 452,00 |
| 05.09.2025 | 11,55 | 11,57 | 11,22 | 11,41 | -0,49% | 6.976,00 |
| 04.09.2025 | 11,65 | 11,68 | 11,44 | 11,47 | -1,14% | 3.714,00 |
| 03.09.2025 | 11,84 | 11,90 | 11,58 | 11,60 | -1,54% | 4.026,00 |
| 02.09.2025 | 11,80 | 11,91 | 11,54 | 11,78 | 0,27% | 4.537,00 |
| 01.09.2025 | 11,63 | 11,78 | 11,60 | 11,75 | 1,19% | 5.006,00 |
| 29.08.2025 | 11,97 | 11,98 | 11,61 | 11,61 | -2,57% | 4.491,00 |
| 28.08.2025 | 12,38 | 12,40 | 11,70 | 11,92 | -3,11% | 18.262,00 |
| 27.08.2025 | 12,59 | 12,61 | 12,30 | 12,30 | -0,95% | 15.213,00 |
| 26.08.2025 | 12,22 | 12,48 | 12,06 | 12,42 | 1,31% | 13.336,00 |
| 25.08.2025 | 12,26 | 12,46 | 12,11 | 12,26 | 0,15% | 47.308,00 |
| 22.08.2025 | 12,54 | 12,80 | 12,24 | 12,24 | -3,16% | 8.213,00 |
| 21.08.2025 | 13,23 | 13,28 | 12,52 | 12,64 | -4,85% | 4.286,00 |
| 20.08.2025 | 13,63 | 13,83 | 12,01 | 13,28 | -0,76% | 19.618,00 |
| 19.08.2025 | 14,00 | 14,18 | 13,30 | 13,39 | -3,70% | 19.171,00 |
| 18.08.2025 | 14,08 | 14,40 | 13,85 | 13,90 | -0,71% | 7.752,00 |
| 15.08.2025 | 14,48 | 14,74 | 14,00 | 14,00 | -2,98% | 6.452,00 |
| 14.08.2025 | 14,90 | 15,53 | 14,43 | 14,43 | -3,15% | 4.013,00 |
| 13.08.2025 | 14,73 | 15,13 | 14,73 | 14,90 | 0,00% | 3.770,00 |
| 12.08.2025 | 15,43 | 15,48 | 14,90 | 14,90 | -2,68% | 13.278,00 |
| 11.08.2025 | 13,43 | 15,94 | 13,34 | 15,31 | 14,46% | 65.737,00 |
| 08.08.2025 | 13,72 | 13,82 | 13,35 | 13,38 | -2,55% | 9.914,00 |
| 07.08.2025 | 13,69 | 13,90 | 13,57 | 13,73 | -1,25% | 4.960,00 |
| 06.08.2025 | 13,79 | 13,93 | 13,63 | 13,90 | 1,65% | 9.402,00 |
| 05.08.2025 | 13,65 | 13,85 | 13,65 | 13,67 | 1,02% | 11.072,00 |
| 04.08.2025 | 13,35 | 13,60 | 13,25 | 13,54 | 1,09% | 12.911,00 |
| 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 |