22,278€
-1,12%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,21 | 22,91 | 21,90 | 22,30 | -1,02% | 2.398,00 |
| 01.11.2024 | 22,08 | 23,10 | 22,08 | 22,53 | 3,02% | 6.144,00 |
| 31.10.2024 | 20,03 | 21,87 | 20,03 | 21,87 | 8,40% | 10.671,00 |
| 30.10.2024 | 20,40 | 20,41 | 20,00 | 20,18 | -2,72% | 11.800,00 |
| 29.10.2024 | 21,24 | 21,24 | 20,63 | 20,74 | -1,26% | 3.070,00 |
| 28.10.2024 | 21,82 | 21,83 | 20,48 | 21,01 | 0,62% | 11.560,00 |
| 25.10.2024 | 21,26 | 21,35 | 20,10 | 20,88 | -0,10% | 7.715,00 |
| 24.10.2024 | 21,03 | 22,04 | 20,60 | 20,90 | 0,22% | 15.852,00 |
| 23.10.2024 | 22,84 | 22,87 | 20,74 | 20,85 | -7,82% | 8.266,00 |
| 22.10.2024 | 22,59 | 23,05 | 21,00 | 22,62 | -0,70% | 13.491,00 |
| 21.10.2024 | 20,79 | 23,00 | 20,79 | 22,78 | 8,48% | 24.324,00 |
| 18.10.2024 | 19,13 | 21,40 | 19,13 | 21,00 | 9,10% | 8.373,00 |
| 17.10.2024 | 19,67 | 19,67 | 19,23 | 19,25 | -1,29% | 1.604,00 |
| 16.10.2024 | 18,88 | 19,73 | 18,57 | 19,50 | 2,32% | 4.557,00 |
| 15.10.2024 | 19,72 | 19,73 | 18,90 | 19,06 | -2,26% | 1.426,00 |
| 14.10.2024 | 18,17 | 19,60 | 18,06 | 19,50 | 8,08% | 18.095,00 |
| 11.10.2024 | 17,02 | 18,04 | 17,02 | 18,04 | 5,50% | 3.337,00 |
| 10.10.2024 | 17,20 | 17,47 | 17,10 | 17,10 | -0,09% | 5.848,00 |
| 09.10.2024 | 17,92 | 17,92 | 17,12 | 17,12 | -3,84% | 4.828,00 |
| 08.10.2024 | 17,00 | 18,01 | 16,75 | 17,80 | 4,77% | 12.402,00 |
| 07.10.2024 | 17,57 | 17,80 | 16,95 | 16,99 | -2,04% | 11.353,00 |
| 04.10.2024 | 18,43 | 18,58 | 16,63 | 17,34 | -13,28% | 24.762,00 |
| 03.10.2024 | 21,03 | 21,21 | 19,85 | 20,00 | -7,75% | 13.464,00 |
| 02.10.2024 | 22,01 | 22,13 | 20,69 | 21,68 | -1,19% | 11.634,00 |
| 01.10.2024 | 23,00 | 23,40 | 21,37 | 21,94 | -5,59% | 14.562,00 |
| 30.09.2024 | 21,37 | 23,24 | 21,37 | 23,24 | 6,80% | 14.307,00 |
| 27.09.2024 | 21,27 | 22,37 | 20,84 | 21,76 | 2,52% | 24.256,00 |
| 26.09.2024 | 21,01 | 21,25 | 19,91 | 21,23 | 0,71% | 8.391,00 |
| 25.09.2024 | 20,75 | 21,23 | 20,75 | 21,08 | -0,33% | 7.612,00 |
| 24.09.2024 | 20,00 | 21,33 | 19,93 | 21,15 | 5,67% | 21.635,00 |
| 23.09.2024 | 18,00 | 20,01 | 18,00 | 20,01 | 11,48% | 11.860,00 |
| 20.09.2024 | 18,01 | 18,11 | 17,83 | 17,95 | -1,37% | 11.313,00 |
| 19.09.2024 | 17,66 | 18,20 | 17,66 | 18,20 | 4,87% | 9.698,00 |
| 18.09.2024 | 17,70 | 17,70 | 17,15 | 17,35 | -1,12% | 3.792,00 |
| 17.09.2024 | 16,70 | 17,55 | 16,49 | 17,55 | 5,09% | 3.172,00 |
| 16.09.2024 | 16,67 | 16,70 | 16,34 | 16,70 | 1,37% | 3.845,00 |
| 13.09.2024 | 16,98 | 17,02 | 16,39 | 16,47 | -1,71% | 5.372,00 |
| 12.09.2024 | 16,92 | 17,15 | 16,74 | 16,76 | 1,61% | 3.277,00 |
| 11.09.2024 | 14,88 | 16,50 | 14,88 | 16,49 | 10,61% | 2.358,00 |
| 10.09.2024 | 14,80 | 14,99 | 14,47 | 14,91 | 0,76% | 695,00 |
| 09.09.2024 | 14,82 | 15,05 | 14,61 | 14,80 | 0,79% | 6.483,00 |
| 06.09.2024 | 15,07 | 15,10 | 14,55 | 14,68 | -2,25% | 7.700,00 |
| 05.09.2024 | 15,59 | 15,60 | 14,90 | 15,02 | -4,06% | 16.254,00 |
| 04.09.2024 | 15,78 | 16,26 | 15,49 | 15,66 | 0,28% | 866,00 |
| 03.09.2024 | 16,35 | 16,36 | 15,59 | 15,61 | -6,32% | 2.231,00 |
| 02.09.2024 | 16,71 | 16,71 | 16,66 | 16,67 | 1,63% | 1.012,00 |
| 30.08.2024 | 16,90 | 17,01 | 16,20 | 16,40 | -2,09% | 7.366,00 |
| 29.08.2024 | 16,40 | 17,27 | 16,40 | 16,75 | -3,72% | 4.983,00 |
| 28.08.2024 | 17,98 | 18,17 | 16,85 | 17,40 | -2,80% | 11.987,00 |
| 27.08.2024 | 17,80 | 18,07 | 17,67 | 17,90 | -0,35% | 5.473,00 |
| 26.08.2024 | 18,25 | 18,40 | 17,75 | 17,96 | -0,43% | 5.343,00 |
| 23.08.2024 | 19,32 | 19,33 | 17,90 | 18,04 | -5,06% | 8.153,00 |
| 22.08.2024 | 19,78 | 20,26 | 18,90 | 19,00 | -2,27% | 2.840,00 |
| 21.08.2024 | 20,41 | 20,92 | 19,15 | 19,44 | -4,17% | 2.908,00 |
| 20.08.2024 | 19,88 | 20,71 | 19,78 | 20,29 | 2,11% | 5.187,00 |
| 19.08.2024 | 17,27 | 21,49 | 16,60 | 19,87 | 14,94% | 34.172,00 |
| 16.08.2024 | 17,25 | 17,44 | 17,18 | 17,29 | 0,57% | 3.199,00 |
| 15.08.2024 | 17,49 | 17,49 | 17,19 | 17,19 | 0,17% | 1.439,00 |
| 14.08.2024 | 17,45 | 17,65 | 17,03 | 17,16 | -2,34% | 863,00 |
| 13.08.2024 | 17,25 | 17,57 | 16,95 | 17,57 | 2,46% | 1.910,00 |
| 12.08.2024 | 16,66 | 17,50 | 16,66 | 17,15 | 1,84% | 1.102,00 |
| 09.08.2024 | 17,10 | 17,35 | 16,67 | 16,84 | -1,99% | 5.133,00 |
| 08.08.2024 | 17,05 | 17,18 | 16,45 | 17,18 | 0,94% | 3.894,00 |
| 07.08.2024 | 17,33 | 17,54 | 16,74 | 17,02 | -2,62% | 6.200,00 |
| 06.08.2024 | 16,94 | 17,48 | 16,94 | 17,48 | 0,88% | 4.022,00 |
| 05.08.2024 | 17,09 | 17,33 | 15,65 | 17,33 | -1,55% | 13.626,00 |
| 02.08.2024 | 17,98 | 17,98 | 17,05 | 17,60 | -1,11% | 9.921,00 |
| 01.08.2024 | 18,36 | 18,65 | 17,55 | 17,80 | -2,39% | 4.497,00 |
| 31.07.2024 | 17,90 | 18,76 | 17,70 | 18,23 | 4,16% | 3.255,00 |
| 30.07.2024 | 17,46 | 17,60 | 16,91 | 17,51 | 2,84% | 2.943,00 |
| 29.07.2024 | 15,80 | 17,30 | 15,79 | 17,02 | 9,05% | 10.712,00 |
| 26.07.2024 | 16,17 | 16,17 | 15,30 | 15,61 | -2,50% | 7.698,00 |
| 25.07.2024 | 16,57 | 16,57 | 16,01 | 16,01 | -1,40% | 1.597,00 |
| 24.07.2024 | 16,89 | 16,89 | 16,24 | 16,24 | -3,23% | 1.013,00 |
| 23.07.2024 | 16,54 | 17,07 | 16,22 | 16,78 | 1,93% | 2.481,00 |
| 22.07.2024 | 15,68 | 16,46 | 15,67 | 16,46 | 5,86% | 6.066,00 |
| 19.07.2024 | 16,25 | 16,25 | 15,16 | 15,55 | -3,36% | 5.679,00 |
| 18.07.2024 | 16,72 | 16,72 | 16,09 | 16,09 | -2,67% | 3.874,00 |
| 17.07.2024 | 16,59 | 16,59 | 16,24 | 16,53 | -1,83% | 2.996,00 |
| 16.07.2024 | 16,75 | 16,99 | 16,51 | 16,84 | 1,64% | 2.577,00 |
| 15.07.2024 | 15,60 | 16,65 | 15,58 | 16,57 | 5,47% | 4.430,00 |
| 12.07.2024 | 16,31 | 16,44 | 15,37 | 15,71 | -4,73% | 23.631,00 |
| 11.07.2024 | 18,12 | 18,39 | 16,31 | 16,49 | -10,04% | 11.566,00 |
| 10.07.2024 | 18,00 | 18,40 | 17,80 | 18,33 | 3,67% | 8.857,00 |
| 09.07.2024 | 17,14 | 17,78 | 17,14 | 17,68 | 1,02% | 1.718,00 |
| 08.07.2024 | 20,23 | 20,23 | 17,28 | 17,50 | -14,02% | 10.607,00 |
| 05.07.2024 | 20,73 | 20,73 | 19,26 | 20,36 | -1,07% | 19.776,00 |
| 04.07.2024 | 21,00 | 21,00 | 20,58 | 20,58 | -1,48% | 1.429,00 |
| 03.07.2024 | 21,00 | 21,50 | 20,85 | 20,89 | 0,87% | 2.175,00 |
| 02.07.2024 | 21,49 | 21,92 | 20,71 | 20,71 | -3,18% | 17.230,00 |
| 01.07.2024 | 20,93 | 21,39 | 20,50 | 21,39 | 3,89% | 4.894,00 |
| 28.06.2024 | 20,14 | 21,00 | 20,14 | 20,59 | 1,73% | 8.617,00 |
| 27.06.2024 | 19,95 | 20,90 | 19,84 | 20,24 | 0,10% | 3.469,00 |
| 26.06.2024 | 19,20 | 20,27 | 19,20 | 20,22 | 5,03% | 4.036,00 |
| 25.06.2024 | 18,94 | 19,39 | 18,47 | 19,25 | 4,40% | 13.930,00 |
| 24.06.2024 | 18,57 | 19,35 | 18,43 | 18,43 | -1,19% | 4.234,00 |
| 21.06.2024 | 18,45 | 18,66 | 18,45 | 18,66 | -1,12% | 4.162,00 |
| 20.06.2024 | 17,56 | 19,29 | 17,56 | 18,87 | 6,10% | 9.481,00 |
| 19.06.2024 | 17,83 | 17,83 | 17,78 | 17,78 | 0,54% | 190,00 |
| 18.06.2024 | 17,46 | 18,03 | 17,33 | 17,69 | 0,02% | 2.596,00 |