24,520€
0,29%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 23,91 | 24,45 | 23,91 | 24,45 | -0,79% | 710,00 |
| 04.03.2026 | 23,29 | 24,65 | 23,29 | 24,65 | 3,14% | 303,00 |
| 03.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,47% | 70,00 |
| 02.03.2026 | 23,61 | 24,50 | 23,61 | 24,50 | 0,41% | 306,00 |
| 27.02.2026 | 23,78 | 24,40 | 23,77 | 24,40 | 1,58% | 392,00 |
| 26.02.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -4,40% | - |
| 25.02.2026 | 24,03 | 25,13 | 24,03 | 25,13 | 1,11% | 250,00 |
| 24.02.2026 | 23,78 | 24,85 | 23,78 | 24,85 | 2,05% | 145,00 |
| 23.02.2026 | 24,23 | 24,35 | 24,23 | 24,35 | 0,21% | 635,00 |
| 20.02.2026 | 24,01 | 24,30 | 24,00 | 24,30 | -0,80% | 829,00 |
| 19.02.2026 | 24,00 | 24,50 | 23,50 | 24,50 | -1,05% | 20.236,00 |
| 18.02.2026 | 23,55 | 24,76 | 23,52 | 24,76 | 5,25% | 312,00 |
| 17.02.2026 | 25,95 | 26,00 | 23,52 | 23,52 | -9,54% | 5.849,00 |
| 16.02.2026 | 22,74 | 26,88 | 22,08 | 26,00 | 46,89% | 22.491,00 |
| 13.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,82% | 300,00 |
| 12.02.2026 | 17,71 | 18,34 | 17,71 | 18,03 | 4,29% | 21.055,00 |
| 11.02.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -1,22% | - |
| 10.02.2026 | 17,66 | 17,66 | 17,50 | 17,50 | -3,30% | 100,00 |
| 09.02.2026 | 17,29 | 18,10 | 17,29 | 18,10 | 6,55% | 220,00 |
| 06.02.2026 | 16,79 | 16,99 | 16,79 | 16,99 | -5,57% | 31,00 |
| 05.02.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -1,58% | - |
| 04.02.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,47% | - |
| 03.02.2026 | 18,84 | 19,05 | 18,19 | 18,19 | -2,23% | 830,00 |
| 02.02.2026 | 18,30 | 18,60 | 18,30 | 18,60 | -3,19% | 170,00 |
| 30.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,24% | - |
| 29.01.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 2,49% | - |
| 28.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,92% | 120,00 |
| 27.01.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,03% | - |
| 26.01.2026 | 18,51 | 19,17 | 18,51 | 19,17 | 2,51% | 155,00 |
| 23.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,93% | - |
| 22.01.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 5,12% | - |
| 21.01.2026 | 18,12 | 18,43 | 18,12 | 18,14 | 0,22% | 80,00 |
| 20.01.2026 | 17,97 | 18,22 | 17,97 | 18,10 | 0,72% | 1.000,00 |
| 19.01.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -7,53% | - |
| 16.01.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 0,96% | - |
| 15.01.2026 | 19,08 | 19,25 | 19,08 | 19,25 | 2,20% | 780,00 |
| 14.01.2026 | 18,41 | 18,84 | 18,41 | 18,84 | -6,10% | 556,00 |
| 13.01.2026 | 19,76 | 20,06 | 19,76 | 20,06 | 0,85% | 10,00 |
| 12.01.2026 | 19,20 | 19,89 | 18,90 | 19,89 | 3,59% | 931,00 |
| 09.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,27% | 240,00 |
| 08.01.2026 | 18,83 | 18,96 | 18,83 | 18,96 | -1,29% | 200,00 |
| 07.01.2026 | 18,96 | 19,21 | 18,96 | 19,21 | 7,36% | 53,00 |
| 06.01.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 2,24% | - |
| 05.01.2026 | 18,45 | 18,55 | 17,50 | 17,50 | -6,42% | 5.746,00 |
| 02.01.2026 | 17,88 | 18,70 | 17,88 | 18,70 | 4,80% | 279,00 |
| 30.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,64% | - |
| 29.12.2025 | 18,03 | 18,03 | 17,73 | 17,73 | -1,97% | 200,00 |
| 23.12.2025 | 18,70 | 18,70 | 17,75 | 18,09 | 10,77% | 1.546,00 |
| 22.12.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,02% | - |
| 19.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,23% | - |
| 18.12.2025 | 16,56 | 16,70 | 16,53 | 16,70 | -3,90% | 350,00 |
| 17.12.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,43% | - |
| 16.12.2025 | 17,06 | 17,50 | 17,02 | 17,30 | 2,19% | 2.330,00 |
| 15.12.2025 | 16,61 | 16,93 | 16,61 | 16,93 | 0,89% | 700,00 |
| 12.12.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,21% | - |
| 11.12.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,99% | - |
| 10.12.2025 | 17,07 | 17,13 | 16,98 | 16,98 | -2,28% | 260,00 |
| 09.12.2025 | 17,12 | 17,38 | 17,12 | 17,38 | 0,13% | 362,00 |
| 08.12.2025 | 17,00 | 17,36 | 17,00 | 17,36 | 0,74% | 1.286,00 |
| 05.12.2025 | 17,51 | 17,51 | 17,23 | 17,23 | -2,47% | 525,00 |
| 04.12.2025 | 16,91 | 17,99 | 16,91 | 17,67 | 6,09% | 550,00 |
| 03.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,41% | - |
| 02.12.2025 | 16,37 | 16,42 | 16,37 | 16,42 | -0,94% | 720,00 |
| 01.12.2025 | 17,03 | 17,30 | 16,58 | 16,58 | -4,68% | 2.015,00 |
| 28.11.2025 | 16,77 | 17,39 | 16,77 | 17,39 | 2,29% | 400,00 |
| 27.11.2025 | 16,70 | 17,00 | 16,70 | 17,00 | -0,09% | 700,00 |
| 26.11.2025 | 16,64 | 17,02 | 16,40 | 17,02 | 2,53% | 4.149,00 |
| 25.11.2025 | 14,63 | 17,30 | 14,63 | 16,60 | 11,32% | 4.195,00 |
| 24.11.2025 | 14,50 | 14,91 | 14,50 | 14,91 | 6,68% | 150,00 |
| 21.11.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -6,24% | - |
| 20.11.2025 | 14,43 | 14,90 | 14,10 | 14,90 | 2,91% | 1.800,00 |
| 19.11.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 3,84% | - |
| 18.11.2025 | 14,45 | 14,77 | 13,95 | 13,95 | -1,09% | 2.800,00 |
| 17.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,38% | 250,00 |
| 14.11.2025 | 13,56 | 14,05 | 13,56 | 14,05 | 0,33% | 500,00 |
| 13.11.2025 | 13,37 | 14,00 | 13,37 | 14,00 | 6,32% | 130,00 |
| 12.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,57% | - |
| 11.11.2025 | 13,08 | 13,24 | 13,08 | 13,24 | 0,33% | 20,00 |
| 10.11.2025 | 12,84 | 13,20 | 12,84 | 13,20 | 4,76% | 202,00 |
| 07.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,46% | - |
| 06.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 4,84% | - |
| 05.11.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -5,05% | - |
| 04.11.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,62% | - |
| 03.11.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 5,89% | - |
| 31.10.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,04% | - |
| 30.10.2025 | 12,89 | 13,18 | 12,72 | 12,72 | -0,16% | 10,00 |
| 29.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,29% | - |
| 28.10.2025 | 12,50 | 13,01 | 12,50 | 12,90 | 4,49% | 800,00 |
| 27.10.2025 | 12,00 | 12,35 | 12,00 | 12,35 | 4,80% | 450,00 |
| 24.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,81% | - |
| 23.10.2025 | 11,77 | 11,88 | 11,77 | 11,88 | 1,54% | 430,00 |
| 22.10.2025 | 11,58 | 11,70 | 11,58 | 11,70 | 2,56% | 250,00 |
| 21.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -2,14% | - |
| 20.10.2025 | 11,44 | 11,66 | 11,44 | 11,66 | 5,98% | 430,00 |
| 17.10.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -5,17% | 300,00 |
| 16.10.2025 | 11,47 | 11,60 | 11,47 | 11,60 | 1,61% | 110,00 |
| 15.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,30% | - |
| 14.10.2025 | 10,80 | 11,38 | 10,80 | 11,38 | 4,23% | 1,00 |
| 13.10.2025 | 10,63 | 11,09 | 10,63 | 10,92 | 1,17% | 910,00 |
| 10.10.2025 | 11,24 | 11,24 | 10,79 | 10,79 | -7,47% | 720,00 |