22,840€
0,88%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 22,25 | 23,55 | 22,25 | 23,55 | 7,05% | 550,00 |
| 06.11.2024 | 22,95 | 23,30 | 20,71 | 22,00 | -3,64% | 4.539,00 |
| 05.11.2024 | 22,29 | 22,91 | 22,19 | 22,83 | 0,95% | 212,00 |
| 04.11.2024 | 22,57 | 22,62 | 22,57 | 22,62 | 0,60% | 11,00 |
| 01.11.2024 | 21,64 | 23,05 | 21,64 | 22,48 | 14,17% | 308,00 |
| 31.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,70% | - |
| 30.10.2024 | 20,41 | 20,41 | 20,02 | 20,03 | -2,51% | - |
| 29.10.2024 | 20,99 | 20,99 | 20,55 | 20,55 | -2,68% | 544,00 |
| 28.10.2024 | 21,46 | 21,46 | 20,85 | 21,11 | 1,64% | 224,00 |
| 25.10.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 0,95% | - |
| 24.10.2024 | 20,75 | 21,60 | 20,58 | 20,58 | -0,56% | 585,00 |
| 23.10.2024 | 22,48 | 22,48 | 20,69 | 20,69 | -8,47% | 11.100,00 |
| 22.10.2024 | 22,46 | 22,61 | 21,62 | 22,61 | 1,76% | 225,00 |
| 21.10.2024 | 20,80 | 22,22 | 20,80 | 22,22 | 15,84% | 11.456,00 |
| 18.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,92% | - |
| 17.10.2024 | 19,33 | 19,36 | 19,33 | 19,36 | 4,13% | 99,00 |
| 16.10.2024 | 18,92 | 18,92 | 18,59 | 18,59 | -5,53% | 600,00 |
| 15.10.2024 | 19,37 | 19,68 | 19,37 | 19,68 | 6,53% | 127,00 |
| 14.10.2024 | 18,01 | 18,59 | 18,01 | 18,47 | 6,27% | 80,00 |
| 11.10.2024 | 16,97 | 17,38 | 16,97 | 17,38 | 0,67% | 1.000,00 |
| 10.10.2024 | 16,89 | 17,26 | 16,88 | 17,26 | -3,55% | 480,00 |
| 09.10.2024 | 17,50 | 17,90 | 17,50 | 17,90 | 0,06% | 200,00 |
| 08.10.2024 | 16,97 | 17,95 | 16,97 | 17,89 | 3,39% | 4.055,00 |
| 07.10.2024 | 17,36 | 17,80 | 17,30 | 17,30 | -0,23% | 5.972,00 |
| 04.10.2024 | 17,95 | 18,10 | 17,13 | 17,34 | -18,19% | 5.990,00 |
| 03.10.2024 | 21,12 | 21,20 | 20,93 | 21,20 | -3,88% | 1.000,00 |
| 02.10.2024 | 21,77 | 22,06 | 21,76 | 22,06 | 2,44% | 40,00 |
| 01.10.2024 | 22,45 | 23,20 | 21,53 | 21,53 | -6,49% | 13.025,00 |
| 30.09.2024 | 22,08 | 23,03 | 22,05 | 23,03 | 9,10% | 1.585,00 |
| 27.09.2024 | 20,95 | 21,11 | 20,93 | 21,11 | 0,57% | 180,00 |
| 26.09.2024 | 21,08 | 21,08 | 20,22 | 20,99 | -0,64% | 1.700,00 |
| 25.09.2024 | 21,08 | 21,12 | 21,04 | 21,12 | 0,86% | 955,00 |
| 24.09.2024 | 20,26 | 21,23 | 20,26 | 20,94 | 16,85% | 897,00 |
| 23.09.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -2,12% | - |
| 20.09.2024 | 18,03 | 18,31 | 18,03 | 18,31 | 0,43% | 60,00 |
| 19.09.2024 | 17,28 | 18,23 | 17,28 | 18,23 | 4,37% | 40,00 |
| 18.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 6,01% | - |
| 17.09.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,00% | - |
| 16.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,95% | 30,00 |
| 13.09.2024 | 16,64 | 16,64 | 16,49 | 16,49 | -2,26% | 300,00 |
| 12.09.2024 | 16,59 | 16,87 | 16,59 | 16,87 | 15,06% | 120,00 |
| 11.09.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,99% | - |
| 10.09.2024 | 14,40 | 14,52 | 14,40 | 14,52 | -0,07% | 450,00 |
| 09.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -0,32% | - |
| 06.09.2024 | 14,90 | 14,90 | 14,57 | 14,57 | -6,53% | - |
| 05.09.2024 | 15,56 | 15,59 | 15,56 | 15,59 | 0,75% | 1.300,00 |
| 04.09.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -5,45% | - |
| 03.09.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -2,69% | - |
| 02.09.2024 | 16,50 | 16,82 | 16,50 | 16,82 | 1,51% | 340,00 |
| 30.08.2024 | 16,72 | 16,72 | 16,55 | 16,57 | -1,26% | 570,00 |
| 29.08.2024 | 16,37 | 16,78 | 16,37 | 16,78 | -5,62% | 150,00 |
| 28.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,08% | - |
| 27.08.2024 | 17,65 | 17,77 | 17,65 | 17,77 | -1,14% | 320,00 |
| 26.08.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -5,42% | - |
| 23.08.2024 | 19,02 | 19,02 | 19,00 | 19,00 | -2,47% | 500,00 |
| 22.08.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,06% | - |
| 21.08.2024 | 20,11 | 20,52 | 19,69 | 19,69 | -1,82% | 1.844,00 |
| 20.08.2024 | 19,88 | 20,58 | 19,88 | 20,06 | -4,50% | 1.032,00 |
| 19.08.2024 | 17,41 | 21,05 | 16,80 | 21,00 | 22,58% | 2.450,00 |
| 16.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,53% | - |
| 15.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -0,10% | 60,00 |
| 14.08.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,52% | - |
| 13.08.2024 | 16,98 | 16,99 | 16,98 | 16,99 | 2,23% | - |
| 12.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,94% | - |
| 09.08.2024 | 17,06 | 17,07 | 16,78 | 16,78 | 0,14% | 105,00 |
| 08.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,72% | - |
| 07.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,19% | - |
| 06.08.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 4,38% | - |
| 05.08.2024 | 16,43 | 16,43 | 16,30 | 16,30 | -5,52% | 487,00 |
| 02.08.2024 | 17,70 | 17,70 | 17,25 | 17,25 | -5,29% | 2.600,00 |
| 01.08.2024 | 18,06 | 18,22 | 18,06 | 18,22 | -3,35% | 1.407,00 |
| 31.07.2024 | 17,75 | 18,85 | 17,75 | 18,85 | 9,80% | 40,00 |
| 30.07.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 10,19% | - |
| 29.07.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -2,32% | - |
| 26.07.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -2,02% | - |
| 25.07.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -2,07% | - |
| 24.07.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -1,85% | - |
| 23.07.2024 | 16,25 | 16,93 | 16,25 | 16,93 | 9,85% | 410,00 |
| 22.07.2024 | 15,41 | 15,42 | 15,41 | 15,42 | -0,85% | - |
| 19.07.2024 | 16,22 | 16,22 | 15,55 | 15,55 | -4,32% | 330,00 |
| 18.07.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,88% | - |
| 17.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,46% | - |
| 16.07.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,39% | - |
| 15.07.2024 | 15,55 | 16,42 | 15,55 | 16,42 | 1,91% | 221,00 |
| 12.07.2024 | 16,31 | 16,31 | 16,04 | 16,11 | -2,34% | 100,00 |
| 11.07.2024 | 18,07 | 18,07 | 16,50 | 16,50 | -9,18% | 60,00 |
| 10.07.2024 | 17,75 | 18,17 | 17,75 | 18,17 | 4,86% | 5.032,00 |
| 09.07.2024 | 17,10 | 17,33 | 17,10 | 17,33 | -0,38% | 100,00 |
| 08.07.2024 | 19,45 | 19,45 | 17,39 | 17,39 | -15,04% | 5.450,00 |