21,625€
1,76%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,58 | 21,75 | 21,45 | 21,48 | 1,06% | 500,00 |
| 30.07.2026 | 21,45 | 21,45 | 21,25 | 21,25 | -2,75% | 434,00 |
| 29.07.2026 | 21,05 | 21,85 | 20,90 | 21,85 | 3,07% | 1.463,00 |
| 28.07.2026 | 21,50 | 21,50 | 21,20 | 21,20 | -1,62% | 27,00 |
| 27.07.2026 | 21,95 | 22,05 | 21,55 | 21,55 | -2,71% | 174,00 |
| 24.07.2026 | 22,50 | 22,85 | 22,15 | 22,15 | -1,34% | 3.127,00 |
| 23.07.2026 | 22,00 | 22,45 | 21,60 | 22,45 | 2,28% | 1.718,00 |
| 22.07.2026 | 21,85 | 21,95 | 21,85 | 21,95 | 1,15% | 477,00 |
| 21.07.2026 | 21,50 | 21,70 | 21,30 | 21,70 | 2,12% | 1.840,00 |
| 20.07.2026 | 21,05 | 21,30 | 21,05 | 21,25 | -0,70% | 424,00 |
| 17.07.2026 | 21,10 | 21,45 | 21,10 | 21,40 | -1,83% | 351,00 |
| 16.07.2026 | 21,75 | 21,80 | 21,40 | 21,80 | 1,40% | 797,00 |
| 15.07.2026 | 21,50 | 21,55 | 21,15 | 21,50 | 2,14% | 1.900,00 |
| 14.07.2026 | 20,60 | 21,40 | 20,55 | 21,05 | 1,69% | 260,00 |
| 13.07.2026 | 20,75 | 20,80 | 20,70 | 20,70 | -1,43% | 430,00 |
| 10.07.2026 | 21,10 | 21,30 | 20,95 | 21,00 | -0,94% | 757,00 |
| 09.07.2026 | 21,70 | 21,70 | 21,20 | 21,20 | -1,62% | 500,00 |
| 08.07.2026 | 20,75 | 21,55 | 20,75 | 21,55 | 2,62% | 2.429,00 |
| 07.07.2026 | 21,10 | 21,55 | 20,80 | 21,00 | 0,72% | 1.353,00 |
| 06.07.2026 | 21,80 | 21,80 | 20,45 | 20,85 | -5,44% | 6.368,00 |
| 03.07.2026 | 22,10 | 22,20 | 21,80 | 22,05 | -1,34% | 769,00 |
| 02.07.2026 | 22,05 | 22,35 | 22,05 | 22,35 | 0,68% | 351,00 |
| 01.07.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -1,99% | 745,00 |
| 30.06.2026 | 22,90 | 22,90 | 22,65 | 22,65 | 0,44% | 2.560,00 |
| 29.06.2026 | 22,05 | 22,70 | 22,00 | 22,55 | 2,27% | 2.365,00 |
| 26.06.2026 | 22,25 | 22,40 | 22,05 | 22,05 | -3,29% | 1.130,00 |
| 25.06.2026 | 22,15 | 22,80 | 22,05 | 22,80 | 1,79% | 1.659,00 |
| 24.06.2026 | 22,15 | 22,70 | 22,15 | 22,40 | -0,44% | 1.210,00 |
| 23.06.2026 | 22,00 | 22,50 | 21,90 | 22,50 | 1,81% | 1.167,00 |
| 22.06.2026 | 20,90 | 22,10 | 20,90 | 22,10 | 3,27% | 5.586,00 |
| 19.06.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,71% | 1.639,00 |
| 18.06.2026 | 21,30 | 21,30 | 20,90 | 21,25 | 0,00% | 1.369,00 |
| 17.06.2026 | 21,15 | 21,25 | 21,15 | 21,25 | 1,19% | 1.003,00 |
| 16.06.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | 578,00 |
| 15.06.2026 | 23,00 | 23,00 | 21,60 | 21,60 | -4,21% | 2.569,00 |
| 12.06.2026 | 22,40 | 22,55 | 22,30 | 22,55 | 0,89% | 1.659,00 |
| 11.06.2026 | 22,25 | 22,35 | 21,90 | 22,35 | 0,90% | 4.053,00 |
| 10.06.2026 | 21,80 | 22,25 | 21,80 | 22,15 | -0,45% | 496,00 |
| 09.06.2026 | 22,10 | 22,25 | 21,90 | 22,25 | 0,00% | 333,00 |
| 08.06.2026 | 21,90 | 22,25 | 21,65 | 22,25 | 0,00% | 727,00 |
| 05.06.2026 | 21,70 | 22,40 | 21,65 | 22,25 | 1,83% | 1.705,00 |
| 04.06.2026 | 20,95 | 21,95 | 20,90 | 21,85 | 2,58% | 692,00 |
| 03.06.2026 | 21,85 | 21,85 | 21,30 | 21,30 | -1,39% | 1.000,00 |
| 02.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 1,17% | 2.743,00 |
| 01.06.2026 | 20,40 | 21,35 | 20,10 | 21,35 | 6,75% | 2.448,00 |
| 29.05.2026 | 20,60 | 21,05 | 19,64 | 20,00 | -3,85% | 12.186,00 |
| 28.05.2026 | 21,45 | 21,45 | 20,80 | 20,80 | -3,48% | 24.410,00 |
| 27.05.2026 | 21,90 | 21,90 | 21,55 | 21,55 | -0,69% | 495,00 |
| 26.05.2026 | 21,75 | 21,80 | 21,70 | 21,70 | -0,46% | 561,00 |
| 25.05.2026 | 21,90 | 22,05 | 21,75 | 21,80 | 0,46% | 516,00 |
| 22.05.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | 279,00 |
| 21.05.2026 | 21,45 | 21,75 | 21,45 | 21,70 | -0,23% | 324,00 |
| 20.05.2026 | 21,95 | 22,10 | 21,40 | 21,75 | -1,14% | 3.372,00 |
| 19.05.2026 | 21,85 | 22,10 | 21,85 | 22,00 | 0,00% | 537,00 |
| 18.05.2026 | 21,95 | 22,10 | 21,95 | 22,00 | 0,00% | 509,00 |
| 15.05.2026 | 22,20 | 22,30 | 21,90 | 22,00 | -0,23% | 1.748,00 |
| 14.05.2026 | 22,10 | 22,10 | 22,05 | 22,05 | 0,00% | 1.160,00 |
| 13.05.2026 | 22,15 | 22,20 | 21,95 | 22,05 | 0,46% | 644,00 |
| 12.05.2026 | 22,15 | 22,15 | 21,25 | 21,95 | -3,30% | 3.522,00 |
| 11.05.2026 | 22,40 | 22,80 | 22,40 | 22,70 | 0,44% | 1.097,00 |
| 08.05.2026 | 22,50 | 22,65 | 22,10 | 22,60 | 0,89% | 965,00 |
| 07.05.2026 | 23,90 | 23,95 | 22,40 | 22,40 | -5,49% | 3.236,00 |
| 06.05.2026 | 24,05 | 24,50 | 22,85 | 23,70 | -3,85% | 9.059,00 |
| 05.05.2026 | 22,25 | 25,00 | 22,00 | 24,65 | 10,79% | 4.302,00 |
| 04.05.2026 | 22,70 | 22,70 | 22,25 | 22,25 | -0,89% | 1.654,00 |
| 30.04.2026 | 22,35 | 22,45 | 21,95 | 22,45 | 1,81% | 576,00 |
| 29.04.2026 | 22,10 | 22,25 | 22,05 | 22,05 | -0,23% | 1.752,00 |
| 28.04.2026 | 22,15 | 22,20 | 22,05 | 22,10 | -0,67% | 320,00 |
| 27.04.2026 | 22,10 | 22,25 | 22,00 | 22,25 | 0,23% | 2.413,00 |
| 24.04.2026 | 22,50 | 22,65 | 22,20 | 22,20 | -0,67% | 3.516,00 |
| 23.04.2026 | 22,65 | 22,70 | 22,30 | 22,35 | -0,89% | 5.717,00 |
| 22.04.2026 | 22,25 | 22,55 | 22,25 | 22,55 | 0,45% | 586,00 |
| 21.04.2026 | 22,45 | 22,80 | 22,40 | 22,45 | 0,00% | 5.077,00 |
| 20.04.2026 | 23,00 | 23,10 | 22,45 | 22,45 | -1,97% | 5.954,00 |
| 17.04.2026 | 22,90 | 23,00 | 22,75 | 22,90 | -0,22% | 2.480,00 |
| 16.04.2026 | 22,75 | 23,05 | 22,45 | 22,95 | 2,23% | 2.143,00 |
| 15.04.2026 | 22,55 | 22,55 | 22,15 | 22,45 | 0,22% | 983,00 |
| 14.04.2026 | 22,35 | 22,50 | 22,30 | 22,40 | 0,00% | 1.520,00 |
| 13.04.2026 | 22,30 | 22,55 | 22,25 | 22,40 | 0,00% | 1.465,00 |
| 10.04.2026 | 22,50 | 22,50 | 22,30 | 22,40 | -0,22% | 642,00 |
| 09.04.2026 | 22,80 | 22,80 | 22,45 | 22,45 | -0,66% | 2.380,00 |
| 08.04.2026 | 22,80 | 23,05 | 22,60 | 22,60 | -0,22% | 464,00 |
| 07.04.2026 | 22,65 | 23,00 | 22,50 | 22,65 | -0,40% | 4.058,00 |
| 02.04.2026 | 22,51 | 22,82 | 22,34 | 22,74 | 0,69% | 3.824,00 |
| 01.04.2026 | 22,69 | 23,10 | 22,55 | 22,59 | -0,92% | 1.110,00 |
| 31.03.2026 | 22,53 | 22,80 | 22,53 | 22,80 | 1,22% | 577,00 |
| 30.03.2026 | 22,35 | 23,05 | 22,35 | 22,52 | -0,60% | 5.601,00 |
| 27.03.2026 | 22,61 | 22,67 | 22,53 | 22,66 | -0,81% | 1.119,00 |
| 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 |