22,790€
-0,22%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,77 | 22,77 | 22,76 | 22,77 | -0,33% | - |
| 26.03.2026 | 22,61 | 23,18 | 22,61 | 22,84 | 0,73% | 3.830,00 |
| 25.03.2026 | 22,81 | 22,81 | 22,68 | 22,68 | -0,09% | 2.250,00 |
| 24.03.2026 | 22,58 | 22,72 | 22,58 | 22,70 | 1,32% | 670,00 |
| 23.03.2026 | 22,27 | 22,66 | 21,71 | 22,40 | -0,75% | 3.144,00 |
| 20.03.2026 | 23,18 | 23,28 | 22,44 | 22,57 | -2,42% | 2.627,00 |
| 19.03.2026 | 23,61 | 23,78 | 23,13 | 23,13 | -2,12% | 4.459,00 |
| 18.03.2026 | 23,79 | 24,00 | 23,63 | 23,63 | 0,19% | 2.361,00 |
| 17.03.2026 | 23,21 | 23,59 | 23,06 | 23,59 | 1,59% | 3.422,00 |
| 16.03.2026 | 23,51 | 23,83 | 23,20 | 23,22 | -1,65% | 6.047,00 |
| 13.03.2026 | 23,80 | 24,13 | 23,61 | 23,61 | -0,27% | 3.763,00 |
| 12.03.2026 | 24,33 | 24,33 | 23,67 | 23,67 | -2,09% | 6.476,00 |
| 11.03.2026 | 24,45 | 24,45 | 24,18 | 24,18 | -2,60% | 1.873,00 |
| 10.03.2026 | 24,43 | 24,93 | 24,43 | 24,82 | -0,72% | 1.288,00 |
| 09.03.2026 | 24,25 | 25,00 | 23,71 | 25,00 | 4,10% | 13.466,00 |
| 06.03.2026 | 24,27 | 24,48 | 24,02 | 24,02 | -1,92% | 5.930,00 |
| 05.03.2026 | 24,68 | 24,77 | 24,35 | 24,49 | -1,11% | 3.368,00 |
| 04.03.2026 | 24,30 | 24,76 | 24,30 | 24,76 | 1,91% | 6.334,00 |
| 03.03.2026 | 24,20 | 24,63 | 23,86 | 24,30 | -0,76% | 4.565,00 |
| 02.03.2026 | 24,50 | 24,69 | 24,00 | 24,48 | 0,41% | 16.705,00 |
| 27.02.2026 | 24,08 | 24,50 | 24,08 | 24,38 | -1,10% | 5.097,00 |
| 26.02.2026 | 24,32 | 24,65 | 24,32 | 24,65 | -0,12% | 8.631,00 |
| 25.02.2026 | 24,72 | 24,72 | 24,35 | 24,68 | 0,18% | 3.581,00 |
| 24.02.2026 | 24,38 | 24,73 | 24,26 | 24,64 | 2,09% | 16.447,00 |
| 23.02.2026 | 24,51 | 24,77 | 24,08 | 24,13 | -2,68% | 5.648,00 |
| 20.02.2026 | 24,51 | 24,82 | 24,30 | 24,80 | 0,87% | 11.812,00 |
| 19.02.2026 | 24,50 | 24,66 | 23,73 | 24,58 | 0,41% | 19.219,00 |
| 18.02.2026 | 23,51 | 24,48 | 23,51 | 24,48 | 4,53% | 17.609,00 |
| 17.02.2026 | 25,85 | 26,00 | 23,31 | 23,42 | -9,22% | 70.880,00 |
| 16.02.2026 | 23,00 | 26,80 | 20,23 | 25,80 | 39,61% | 244.869,00 |
| 13.02.2026 | 17,90 | 18,55 | 17,62 | 18,48 | 4,17% | 3.479,00 |
| 12.02.2026 | 17,88 | 18,18 | 17,74 | 17,74 | 0,03% | 981,00 |
| 11.02.2026 | 17,50 | 17,91 | 17,50 | 17,73 | 1,63% | 548,00 |
| 10.02.2026 | 17,99 | 18,09 | 17,45 | 17,45 | -1,79% | 2.652,00 |
| 09.02.2026 | 17,51 | 17,87 | 17,30 | 17,77 | 1,99% | 1.681,00 |
| 06.02.2026 | 17,00 | 17,57 | 16,96 | 17,42 | 1,73% | 5.895,00 |
| 05.02.2026 | 18,14 | 18,14 | 17,05 | 17,13 | -5,95% | 8.844,00 |
| 04.02.2026 | 18,23 | 18,47 | 18,00 | 18,21 | -0,39% | 5.272,00 |
| 03.02.2026 | 19,18 | 19,18 | 18,04 | 18,28 | -3,20% | 11.252,00 |
| 02.02.2026 | 18,59 | 19,01 | 18,00 | 18,89 | 1,89% | 8.955,00 |
| 30.01.2026 | 19,16 | 19,16 | 18,54 | 18,54 | -4,94% | 1.838,00 |
| 29.01.2026 | 19,26 | 19,80 | 19,02 | 19,50 | -0,51% | 3.651,00 |
| 28.01.2026 | 19,12 | 19,64 | 18,92 | 19,60 | 4,14% | 2.549,00 |
| 27.01.2026 | 19,13 | 19,53 | 18,82 | 18,82 | -2,81% | 3.349,00 |
| 26.01.2026 | 18,70 | 19,37 | 18,51 | 19,36 | 1,84% | 3.748,00 |
| 23.01.2026 | 19,00 | 19,50 | 18,50 | 19,01 | 1,14% | 7.204,00 |
| 22.01.2026 | 19,04 | 19,39 | 18,80 | 18,80 | -2,24% | 3.663,00 |
| 21.01.2026 | 18,30 | 19,32 | 18,17 | 19,23 | 5,08% | 4.564,00 |
| 20.01.2026 | 18,11 | 18,51 | 18,00 | 18,30 | 1,43% | 8.022,00 |
| 19.01.2026 | 18,11 | 18,24 | 18,00 | 18,04 | -1,60% | 978,00 |
| 16.01.2026 | 19,38 | 19,40 | 18,34 | 18,34 | -6,16% | 5.184,00 |
| 15.01.2026 | 19,05 | 19,57 | 18,61 | 19,54 | -0,05% | 6.221,00 |
| 14.01.2026 | 18,52 | 19,55 | 18,43 | 19,55 | 5,47% | 8.752,00 |
| 13.01.2026 | 20,11 | 20,39 | 18,52 | 18,54 | -7,78% | 12.120,00 |
| 12.01.2026 | 19,30 | 20,90 | 18,74 | 20,10 | 5,35% | 19.814,00 |
| 09.01.2026 | 19,38 | 19,45 | 18,77 | 19,08 | -1,09% | 1.413,00 |
| 08.01.2026 | 18,88 | 19,33 | 18,88 | 19,29 | 0,63% | 1.692,00 |
| 07.01.2026 | 19,34 | 19,34 | 18,81 | 19,17 | 0,66% | 4.553,00 |
| 06.01.2026 | 17,77 | 19,09 | 17,55 | 19,04 | 6,89% | 16.268,00 |
| 05.01.2026 | 18,50 | 18,83 | 17,49 | 17,82 | -4,37% | 9.904,00 |
| 02.01.2026 | 17,90 | 18,85 | 17,90 | 18,63 | 3,19% | 6.964,00 |
| 30.12.2025 | 17,85 | 18,17 | 17,84 | 18,05 | 0,40% | 1.397,00 |
| 29.12.2025 | 18,38 | 18,38 | 17,75 | 17,98 | 0,64% | 7.815,00 |
| 23.12.2025 | 18,50 | 18,81 | 17,64 | 17,87 | 5,32% | 41.392,00 |
| 22.12.2025 | 16,31 | 17,00 | 16,31 | 16,97 | 3,07% | 5.512,00 |
| 19.12.2025 | 16,40 | 16,59 | 16,30 | 16,46 | 0,32% | 7.448,00 |
| 18.12.2025 | 16,84 | 17,00 | 16,41 | 16,41 | -1,49% | 7.377,00 |
| 17.12.2025 | 17,35 | 17,71 | 16,54 | 16,66 | -3,51% | 9.075,00 |
| 16.12.2025 | 17,13 | 17,66 | 17,13 | 17,26 | 0,36% | 11.328,00 |
| 15.12.2025 | 16,62 | 17,20 | 16,55 | 17,20 | 8,22% | 7.888,00 |
| 12.12.2025 | 16,91 | 17,10 | 15,82 | 15,89 | -5,82% | 6.003,00 |
| 11.12.2025 | 16,89 | 16,99 | 16,74 | 16,88 | -1,54% | 2.188,00 |
| 10.12.2025 | 17,02 | 17,33 | 16,90 | 17,14 | 0,41% | 7.240,00 |
| 09.12.2025 | 17,23 | 17,45 | 17,06 | 17,07 | -1,78% | 1.703,00 |
| 08.12.2025 | 17,00 | 17,73 | 17,00 | 17,38 | 0,23% | 2.900,00 |
| 05.12.2025 | 17,60 | 17,89 | 17,10 | 17,34 | -1,29% | 8.726,00 |
| 04.12.2025 | 17,19 | 18,43 | 16,85 | 17,57 | 3,16% | 20.462,00 |
| 03.12.2025 | 16,97 | 17,03 | 16,31 | 17,03 | 0,47% | 2.762,00 |
| 02.12.2025 | 16,45 | 16,95 | 16,30 | 16,95 | 2,59% | 8.927,00 |
| 01.12.2025 | 17,36 | 17,36 | 16,42 | 16,52 | -5,16% | 4.953,00 |
| 28.11.2025 | 16,76 | 17,77 | 16,64 | 17,42 | 2,18% | 19.958,00 |
| 27.11.2025 | 17,05 | 17,17 | 16,68 | 17,05 | -0,04% | 6.981,00 |
| 26.11.2025 | 16,80 | 17,47 | 16,29 | 17,05 | 1,32% | 80.119,00 |
| 25.11.2025 | 14,63 | 17,11 | 14,63 | 16,83 | 13,04% | 127.619,00 |
| 24.11.2025 | 14,53 | 15,03 | 14,53 | 14,89 | 0,96% | 2.568,00 |
| 21.11.2025 | 14,23 | 14,88 | 13,94 | 14,75 | 0,64% | 9.670,00 |
| 20.11.2025 | 14,44 | 15,50 | 13,85 | 14,65 | 0,31% | 21.087,00 |
| 19.11.2025 | 14,49 | 15,00 | 14,39 | 14,61 | 0,00% | 28.026,00 |
| 18.11.2025 | 14,47 | 15,00 | 13,93 | 14,61 | -0,18% | 12.284,00 |
| 17.11.2025 | 13,94 | 15,03 | 13,72 | 14,63 | 5,24% | 30.462,00 |
| 14.11.2025 | 13,65 | 13,96 | 13,21 | 13,90 | 0,64% | 10.816,00 |
| 13.11.2025 | 13,50 | 14,15 | 13,50 | 13,82 | 2,45% | 9.575,00 |
| 12.11.2025 | 13,40 | 13,57 | 13,27 | 13,49 | 0,94% | 5.771,00 |
| 11.11.2025 | 13,17 | 13,36 | 12,93 | 13,36 | 0,33% | 10.669,00 |
| 10.11.2025 | 12,72 | 13,32 | 12,63 | 13,32 | 6,58% | 7.257,00 |
| 07.11.2025 | 12,86 | 12,87 | 12,40 | 12,49 | -1,88% | 1.173,00 |
| 06.11.2025 | 13,00 | 13,27 | 12,73 | 12,73 | -3,09% | 11.022,00 |
| 05.11.2025 | 12,35 | 13,14 | 12,35 | 13,14 | 4,43% | 4.863,00 |
| 04.11.2025 | 12,99 | 13,07 | 12,50 | 12,58 | -5,95% | 5.283,00 |
| 03.11.2025 | 13,24 | 13,50 | 13,18 | 13,38 | 0,44% | 7.511,00 |