20,100€
-3,37%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 21,13 | 20,50 | 21,08 | 1,32% | 2.977,00 |
| 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 |
| 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 |