12,231€
-14,99%
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 | 14,10 | 14,10 | 12,50 | 12,54 | -12,84% | 1.495,00 |
| 02.04.2025 | 14,39 | 14,39 | 14,10 | 14,39 | 4,25% | 577,00 |
| 01.04.2025 | 13,35 | 13,80 | 13,35 | 13,80 | 1,13% | 3.611,00 |
| 31.03.2025 | 14,12 | 14,12 | 13,65 | 13,65 | -6,41% | 775,00 |
| 28.03.2025 | 14,11 | 14,58 | 14,11 | 14,58 | 2,04% | 332,00 |
| 27.03.2025 | 14,20 | 14,47 | 14,16 | 14,29 | -1,19% | 383,00 |
| 26.03.2025 | 14,07 | 14,48 | 13,93 | 14,46 | 3,76% | 1.950,00 |
| 25.03.2025 | 14,35 | 14,36 | 13,94 | 13,94 | -1,15% | 375,00 |
| 24.03.2025 | 14,20 | 14,92 | 14,10 | 14,10 | -15,06% | 9.354,00 |
| 21.03.2025 | 16,85 | 16,90 | 16,57 | 16,60 | -0,46% | 3.185,00 |
| 20.03.2025 | 17,20 | 17,50 | 16,68 | 16,68 | -3,02% | 930,00 |
| 19.03.2025 | 17,13 | 17,35 | 17,13 | 17,20 | -0,15% | 1.440,00 |
| 18.03.2025 | 17,15 | 17,46 | 16,90 | 17,22 | -1,31% | 838,00 |
| 17.03.2025 | 17,80 | 18,06 | 17,35 | 17,45 | 7,45% | 7.636,00 |
| 14.03.2025 | 16,54 | 16,80 | 16,10 | 16,24 | -3,91% | 1.582,00 |
| 13.03.2025 | 17,75 | 18,13 | 16,50 | 16,90 | -10,08% | 3.430,00 |
| 12.03.2025 | 18,84 | 19,68 | 18,63 | 18,79 | -0,13% | 1.454,00 |
| 11.03.2025 | 18,76 | 18,82 | 18,76 | 18,82 | -2,15% | 100,00 |
| 10.03.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,33% | - |
| 07.03.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 2,07% | 206,00 |
| 06.03.2025 | 17,49 | 19,00 | 17,49 | 18,90 | 6,13% | 1.171,00 |
| 05.03.2025 | 18,27 | 18,27 | 17,66 | 17,81 | -2,67% | 93,00 |
| 04.03.2025 | 18,73 | 18,73 | 18,30 | 18,30 | -5,18% | 100,00 |
| 03.03.2025 | 19,31 | 19,31 | 19,30 | 19,30 | 0,28% | 250,00 |
| 28.02.2025 | 19,32 | 19,32 | 19,25 | 19,25 | -5,63% | - |
| 27.02.2025 | 20,73 | 20,73 | 20,40 | 20,40 | -4,25% | 125,00 |
| 26.02.2025 | 21,45 | 21,45 | 21,04 | 21,30 | 3,88% | 1.795,00 |
| 25.02.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,12% | - |
| 24.02.2025 | 19,73 | 20,08 | 19,70 | 20,08 | -1,57% | 105,00 |
| 21.02.2025 | 19,63 | 20,40 | 19,63 | 20,40 | 5,57% | 1.000,00 |
| 20.02.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,17% | - |
| 19.02.2025 | 18,83 | 19,10 | 18,83 | 19,10 | 0,54% | 400,00 |
| 18.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,25% | - |
| 17.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,76% | - |
| 14.02.2025 | 18,65 | 19,29 | 18,65 | 19,29 | 4,80% | 268,00 |
| 13.02.2025 | 18,91 | 18,91 | 18,41 | 18,41 | -7,97% | 150,00 |
| 12.02.2025 | 19,99 | 20,00 | 19,99 | 20,00 | -2,06% | 161,00 |
| 11.02.2025 | 18,73 | 20,62 | 18,73 | 20,42 | 16,62% | 120,00 |
| 10.02.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,65% | - |
| 07.02.2025 | 17,28 | 17,62 | 17,28 | 17,62 | 1,91% | 100,00 |
| 06.02.2025 | 17,28 | 18,37 | 17,28 | 17,29 | 1,28% | 995,00 |
| 05.02.2025 | 16,75 | 17,08 | 16,75 | 17,08 | -0,74% | 800,00 |
| 04.02.2025 | 16,59 | 17,20 | 16,59 | 17,20 | 4,60% | 100,00 |
| 03.02.2025 | 16,99 | 16,99 | 16,45 | 16,45 | -5,16% | 400,00 |
| 31.01.2025 | 17,20 | 17,34 | 17,20 | 17,34 | 2,01% | 50,00 |
| 30.01.2025 | 16,89 | 17,00 | 16,89 | 17,00 | 3,72% | 1.500,00 |
| 29.01.2025 | 16,21 | 16,39 | 16,21 | 16,39 | -2,38% | 62,00 |
| 28.01.2025 | 17,09 | 17,09 | 16,79 | 16,79 | 6,27% | 62,00 |
| 27.01.2025 | 15,97 | 15,97 | 15,80 | 15,80 | -3,07% | 130,00 |
| 24.01.2025 | 16,25 | 16,30 | 16,25 | 16,30 | -1,21% | 330,00 |
| 23.01.2025 | 15,77 | 16,50 | 15,77 | 16,50 | 5,19% | 225,00 |
| 22.01.2025 | 15,45 | 15,90 | 15,45 | 15,69 | -3,59% | 220,00 |
| 21.01.2025 | 16,15 | 16,40 | 16,15 | 16,27 | -2,28% | 617,00 |
| 20.01.2025 | 16,26 | 16,65 | 16,00 | 16,65 | 3,16% | 129,00 |
| 17.01.2025 | 16,07 | 16,49 | 15,75 | 16,14 | 0,16% | 4.057,00 |
| 16.01.2025 | 16,95 | 16,95 | 16,11 | 16,11 | -5,21% | 1.450,00 |
| 15.01.2025 | 17,52 | 17,60 | 17,00 | 17,00 | -5,22% | 410,00 |
| 14.01.2025 | 17,80 | 17,94 | 17,80 | 17,94 | 2,35% | 150,00 |
| 13.01.2025 | 18,53 | 18,53 | 17,52 | 17,52 | -4,34% | - |
| 10.01.2025 | 19,12 | 19,12 | 18,32 | 18,32 | -5,08% | 3.002,00 |
| 09.01.2025 | 20,00 | 20,00 | 19,26 | 19,30 | -4,62% | 1.067,00 |
| 08.01.2025 | 20,60 | 20,60 | 20,24 | 20,24 | 1,17% | 630,00 |
| 07.01.2025 | 20,55 | 20,55 | 19,85 | 20,00 | -7,60% | 400,00 |
| 06.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,98% | - |
| 03.01.2025 | 22,54 | 22,54 | 21,86 | 21,86 | -3,36% | 551,00 |
| 02.01.2025 | 20,53 | 22,74 | 20,53 | 22,62 | 9,35% | 705,00 |
| 30.12.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,93% | - |
| 27.12.2024 | 20,12 | 20,88 | 20,12 | 20,88 | 7,08% | 557,00 |
| 23.12.2024 | 17,46 | 19,50 | 17,46 | 19,50 | 10,53% | 500,00 |
| 20.12.2024 | 17,52 | 17,64 | 17,50 | 17,64 | 0,16% | 117,00 |
| 19.12.2024 | 17,40 | 17,61 | 17,40 | 17,61 | -1,30% | 57,00 |
| 18.12.2024 | 17,47 | 17,85 | 17,47 | 17,85 | -2,96% | 1.113,00 |
| 17.12.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,29% | - |
| 16.12.2024 | 18,89 | 18,89 | 18,63 | 18,63 | -1,45% | 321,00 |
| 13.12.2024 | 18,76 | 19,52 | 18,73 | 18,90 | 0,72% | 422,00 |
| 12.12.2024 | 17,92 | 18,77 | 17,92 | 18,77 | 4,30% | 411,00 |
| 11.12.2024 | 19,22 | 19,22 | 17,99 | 17,99 | -8,11% | 530,00 |
| 10.12.2024 | 19,12 | 19,58 | 19,12 | 19,58 | -2,14% | 90,00 |
| 09.12.2024 | 19,64 | 20,01 | 19,64 | 20,01 | 3,06% | 50,00 |
| 06.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 3,28% | - |
| 05.12.2024 | 18,58 | 19,03 | 18,58 | 18,80 | 1,59% | 155,00 |
| 04.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -2,38% | - |
| 03.12.2024 | 18,82 | 19,08 | 18,82 | 18,96 | -0,22% | 150,00 |
| 02.12.2024 | 17,95 | 19,48 | 17,95 | 19,00 | -11,09% | 860,00 |
| 29.11.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -0,60% | - |
| 28.11.2024 | 20,89 | 21,50 | 20,89 | 21,50 | 4,70% | 277,00 |
| 27.11.2024 | 20,13 | 20,54 | 20,13 | 20,54 | -2,00% | 760,00 |
| 26.11.2024 | 21,09 | 21,56 | 20,96 | 20,96 | -0,80% | 400,00 |
| 25.11.2024 | 22,08 | 22,08 | 21,13 | 21,13 | -8,85% | 625,00 |
| 22.11.2024 | 23,30 | 23,77 | 23,18 | 23,18 | 1,70% | 371,00 |
| 21.11.2024 | 25,60 | 26,88 | 22,18 | 22,79 | -13,60% | 10.980,00 |
| 20.11.2024 | 25,64 | 28,10 | 25,64 | 26,38 | 3,98% | 2.585,00 |
| 19.11.2024 | 25,06 | 25,37 | 25,06 | 25,37 | 0,48% | 375,00 |
| 18.11.2024 | 24,64 | 25,50 | 24,64 | 25,25 | 3,25% | 200,00 |
| 15.11.2024 | 23,90 | 24,53 | 23,90 | 24,45 | -4,42% | 200,00 |
| 14.11.2024 | 23,54 | 25,58 | 23,54 | 25,58 | 8,87% | 580,00 |
| 13.11.2024 | 22,55 | 23,50 | 22,55 | 23,50 | 3,48% | 250,00 |
| 12.11.2024 | 22,33 | 22,71 | 22,33 | 22,71 | 2,27% | 59,00 |
| 11.11.2024 | 22,97 | 23,07 | 22,20 | 22,20 | -5,35% | 310,00 |
| 08.11.2024 | 23,46 | 23,48 | 23,46 | 23,46 | -0,40% | 86,00 |