17,834€
5,53%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |