12,229€
-16,96%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 18,73 | 19,21 | 18,59 | 18,70 | -2,26% | 2.147,00 |
| 10.03.2025 | 19,30 | 19,52 | 18,57 | 19,13 | -1,44% | 7.382,00 |
| 07.03.2025 | 19,14 | 19,89 | 18,48 | 19,41 | 4,03% | 4.209,00 |
| 06.03.2025 | 17,69 | 18,66 | 17,56 | 18,66 | 7,16% | 2.564,00 |
| 05.03.2025 | 18,54 | 18,54 | 17,41 | 17,41 | -5,01% | 4.148,00 |
| 04.03.2025 | 19,07 | 19,07 | 17,91 | 18,33 | -2,90% | 3.274,00 |
| 03.03.2025 | 19,60 | 20,01 | 18,80 | 18,88 | -1,33% | 3.052,00 |
| 28.02.2025 | 19,55 | 19,70 | 19,12 | 19,13 | -1,97% | 2.424,00 |
| 27.02.2025 | 20,69 | 20,76 | 19,40 | 19,52 | -5,72% | 1.608,00 |
| 26.02.2025 | 20,94 | 21,60 | 20,70 | 20,70 | -1,48% | 8.033,00 |
| 25.02.2025 | 20,53 | 21,30 | 20,50 | 21,01 | 0,29% | 6.353,00 |
| 24.02.2025 | 20,00 | 21,01 | 19,58 | 20,95 | 4,02% | 11.088,00 |
| 21.02.2025 | 19,90 | 20,41 | 19,68 | 20,14 | 1,72% | 5.042,00 |
| 20.02.2025 | 19,60 | 19,87 | 18,99 | 19,80 | 0,99% | 4.300,00 |
| 19.02.2025 | 19,17 | 19,61 | 18,79 | 19,61 | 2,70% | 8.716,00 |
| 18.02.2025 | 19,29 | 19,79 | 18,95 | 19,09 | -0,04% | 2.291,00 |
| 17.02.2025 | 19,20 | 19,20 | 19,00 | 19,10 | -0,62% | 818,00 |
| 14.02.2025 | 18,62 | 19,40 | 18,62 | 19,22 | 1,49% | 12.950,00 |
| 13.02.2025 | 19,38 | 19,38 | 18,37 | 18,94 | -1,89% | 2.951,00 |
| 12.02.2025 | 20,55 | 20,55 | 18,85 | 19,30 | -5,04% | 13.308,00 |
| 11.02.2025 | 19,07 | 20,76 | 19,05 | 20,33 | 8,01% | 15.921,00 |
| 10.02.2025 | 17,39 | 19,44 | 17,39 | 18,82 | 7,53% | 9.175,00 |
| 07.02.2025 | 17,56 | 18,05 | 17,30 | 17,50 | 1,39% | 4.623,00 |
| 06.02.2025 | 17,61 | 18,60 | 17,24 | 17,26 | 0,23% | 10.127,00 |
| 05.02.2025 | 17,05 | 17,70 | 16,72 | 17,22 | 1,41% | 12.775,00 |
| 04.02.2025 | 16,50 | 17,20 | 16,50 | 16,98 | 1,45% | 4.342,00 |
| 03.02.2025 | 16,98 | 16,98 | 16,33 | 16,74 | -2,44% | 1.591,00 |
| 31.01.2025 | 17,34 | 17,69 | 17,16 | 17,16 | -0,56% | 4.973,00 |
| 30.01.2025 | 17,20 | 17,35 | 16,99 | 17,25 | 3,07% | 4.393,00 |
| 29.01.2025 | 16,30 | 16,74 | 16,30 | 16,74 | 1,80% | 2.382,00 |
| 28.01.2025 | 16,99 | 17,25 | 16,24 | 16,44 | -1,91% | 5.554,00 |
| 27.01.2025 | 16,16 | 17,14 | 15,50 | 16,76 | 3,79% | 10.699,00 |
| 24.01.2025 | 16,50 | 16,57 | 16,15 | 16,15 | -2,17% | 4.317,00 |
| 23.01.2025 | 16,05 | 16,67 | 15,94 | 16,51 | 3,59% | 13.507,00 |
| 22.01.2025 | 15,69 | 16,06 | 15,50 | 15,94 | 2,22% | 6.250,00 |
| 21.01.2025 | 16,40 | 16,40 | 15,50 | 15,59 | -6,08% | 17.973,00 |
| 20.01.2025 | 16,30 | 16,84 | 16,00 | 16,60 | 2,25% | 4.524,00 |
| 17.01.2025 | 16,25 | 16,75 | 15,40 | 16,23 | -0,90% | 12.639,00 |
| 16.01.2025 | 17,00 | 17,60 | 16,17 | 16,38 | -3,37% | 15.928,00 |
| 15.01.2025 | 17,84 | 17,88 | 16,82 | 16,95 | -5,13% | 13.341,00 |
| 14.01.2025 | 18,10 | 18,15 | 17,39 | 17,87 | 0,18% | 7.552,00 |
| 13.01.2025 | 18,94 | 18,94 | 17,49 | 17,84 | -4,19% | 4.517,00 |
| 10.01.2025 | 19,43 | 19,43 | 18,15 | 18,62 | -2,15% | 9.192,00 |
| 09.01.2025 | 19,78 | 19,78 | 19,03 | 19,03 | -5,26% | 2.116,00 |
| 08.01.2025 | 20,68 | 20,79 | 19,92 | 20,09 | -2,78% | 2.668,00 |
| 07.01.2025 | 20,51 | 20,87 | 19,71 | 20,66 | 0,19% | 8.695,00 |
| 06.01.2025 | 21,61 | 21,85 | 20,62 | 20,62 | -5,04% | 10.746,00 |
| 03.01.2025 | 22,48 | 22,93 | 21,72 | 21,72 | -4,00% | 4.153,00 |
| 02.01.2025 | 20,47 | 22,83 | 20,47 | 22,62 | 8,13% | 14.804,00 |
| 30.12.2024 | 20,69 | 21,11 | 20,69 | 20,92 | 0,55% | 1.951,00 |
| 27.12.2024 | 20,51 | 21,16 | 20,40 | 20,81 | 6,33% | 12.017,00 |
| 23.12.2024 | 17,77 | 19,63 | 17,59 | 19,57 | 10,74% | 8.610,00 |
| 20.12.2024 | 17,84 | 17,84 | 17,20 | 17,67 | 0,08% | 5.074,00 |
| 19.12.2024 | 17,70 | 17,78 | 17,42 | 17,65 | 0,62% | 4.750,00 |
| 18.12.2024 | 17,47 | 17,85 | 17,42 | 17,55 | -1,17% | 3.693,00 |
| 17.12.2024 | 18,70 | 18,70 | 17,39 | 17,75 | -4,11% | 6.908,00 |
| 16.12.2024 | 19,13 | 19,15 | 18,21 | 18,51 | -2,34% | 9.706,00 |
| 13.12.2024 | 19,10 | 19,45 | 18,63 | 18,96 | 0,31% | 6.835,00 |
| 12.12.2024 | 18,30 | 18,90 | 17,90 | 18,90 | 3,56% | 14.317,00 |
| 11.12.2024 | 19,20 | 19,41 | 17,84 | 18,25 | -5,43% | 8.751,00 |
| 10.12.2024 | 19,56 | 20,14 | 19,18 | 19,30 | 1,62% | 11.069,00 |
| 09.12.2024 | 20,09 | 20,25 | 18,71 | 18,99 | -3,64% | 9.972,00 |
| 06.12.2024 | 19,76 | 20,10 | 19,36 | 19,71 | -0,37% | 9.494,00 |
| 05.12.2024 | 18,92 | 19,82 | 18,54 | 19,78 | 4,94% | 22.565,00 |
| 04.12.2024 | 18,97 | 18,97 | 18,20 | 18,85 | 1,22% | 4.167,00 |
| 03.12.2024 | 19,14 | 19,50 | 18,54 | 18,62 | -1,99% | 6.956,00 |
| 02.12.2024 | 18,30 | 19,90 | 17,80 | 19,00 | -7,81% | 133.647,00 |
| 29.11.2024 | 21,56 | 21,80 | 20,61 | 20,61 | -4,56% | 13.656,00 |
| 28.11.2024 | 21,20 | 21,75 | 20,91 | 21,60 | 3,82% | 5.456,00 |
| 27.11.2024 | 20,47 | 20,87 | 19,86 | 20,80 | 2,97% | 9.311,00 |
| 26.11.2024 | 21,46 | 21,60 | 20,09 | 20,20 | -3,92% | 13.729,00 |
| 25.11.2024 | 22,61 | 22,80 | 20,60 | 21,03 | -8,39% | 16.855,00 |
| 22.11.2024 | 23,11 | 23,75 | 22,95 | 22,95 | -0,78% | 9.560,00 |
| 21.11.2024 | 25,85 | 27,75 | 22,25 | 23,13 | -10,05% | 43.433,00 |
| 20.11.2024 | 25,61 | 28,50 | 25,60 | 25,72 | 0,94% | 27.775,00 |
| 19.11.2024 | 25,01 | 25,69 | 24,58 | 25,48 | 2,02% | 4.033,00 |
| 18.11.2024 | 25,00 | 25,79 | 24,73 | 24,97 | 0,60% | 4.871,00 |
| 15.11.2024 | 24,28 | 24,82 | 23,81 | 24,82 | 0,98% | 5.593,00 |
| 14.11.2024 | 23,52 | 25,94 | 23,52 | 24,58 | 3,60% | 9.543,00 |
| 13.11.2024 | 22,48 | 23,90 | 22,48 | 23,73 | 4,38% | 4.048,00 |
| 12.11.2024 | 22,30 | 22,73 | 22,06 | 22,73 | 1,50% | 5.403,00 |
| 11.11.2024 | 23,00 | 23,35 | 22,17 | 22,40 | -3,97% | 4.841,00 |
| 08.11.2024 | 23,84 | 23,84 | 23,29 | 23,32 | -0,74% | 975,00 |