17,524€
3,08%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 11,65 | 11,67 | 11,55 | 11,67 | 1,44% | 418,00 |
| 08.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,17% | - |
| 07.10.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -3,24% | - |
| 06.10.2025 | 12,18 | 12,18 | 11,91 | 11,91 | 2,76% | 1.150,00 |
| 03.10.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,49% | - |
| 02.10.2025 | 11,55 | 11,55 | 11,53 | 11,53 | 2,04% | - |
| 01.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,45% | - |
| 30.09.2025 | 11,49 | 11,58 | 11,45 | 11,58 | -2,24% | 810,00 |
| 29.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,97% | 180,00 |
| 26.09.2025 | 11,90 | 12,09 | 11,90 | 12,09 | 0,73% | - |
| 25.09.2025 | 12,22 | 12,22 | 12,00 | 12,00 | -0,50% | 514,00 |
| 24.09.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,97% | - |
| 23.09.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,23% | - |
| 22.09.2025 | 12,20 | 12,33 | 12,20 | 12,33 | -3,64% | 11,00 |
| 19.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,99% | - |
| 18.09.2025 | 12,86 | 12,86 | 12,67 | 12,67 | 4,37% | 700,00 |
| 17.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,14% | - |
| 16.09.2025 | 12,33 | 12,33 | 12,28 | 12,28 | 0,24% | - |
| 15.09.2025 | 11,63 | 12,73 | 11,63 | 12,25 | 5,39% | 1.720,00 |
| 12.09.2025 | 11,38 | 11,62 | 11,38 | 11,62 | 2,34% | 670,00 |
| 11.09.2025 | 11,27 | 11,41 | 11,12 | 11,36 | 1,03% | - |
| 10.09.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,84% | - |
| 09.09.2025 | 11,39 | 11,54 | 11,24 | 11,34 | 0,21% | - |
| 08.09.2025 | 11,50 | 11,73 | 11,30 | 11,31 | -0,34% | 785,00 |
| 05.09.2025 | 11,32 | 11,35 | 11,32 | 11,35 | -1,29% | 31,00 |
| 04.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,54% | 1.060,00 |
| 03.09.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,08% | - |
| 02.09.2025 | 11,56 | 11,81 | 11,56 | 11,81 | 2,68% | - |
| 01.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 45,00 |
| 29.08.2025 | 11,75 | 12,08 | 11,70 | 11,70 | -0,95% | 2.480,00 |
| 28.08.2025 | 12,13 | 12,34 | 11,81 | 11,81 | -5,53% | 2.300,00 |
| 27.08.2025 | 12,32 | 12,50 | 12,32 | 12,50 | 4,11% | 425,00 |
| 26.08.2025 | 12,00 | 12,01 | 12,00 | 12,01 | -2,36% | 130,00 |
| 25.08.2025 | 12,18 | 12,30 | 12,18 | 12,30 | -1,20% | 120,00 |
| 22.08.2025 | 12,52 | 12,85 | 12,45 | 12,45 | -3,77% | 3.030,00 |
| 21.08.2025 | 12,95 | 12,95 | 12,94 | 12,94 | 4,04% | 250,00 |
| 20.08.2025 | 13,36 | 14,02 | 12,44 | 12,44 | -11,17% | 580,00 |
| 19.08.2025 | 13,73 | 14,00 | 13,73 | 14,00 | 0,59% | 400,00 |
| 18.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -3,83% | - |
| 15.08.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -0,45% | - |
| 14.08.2025 | 14,71 | 15,52 | 14,54 | 14,54 | -2,90% | 110,00 |
| 13.08.2025 | 14,73 | 15,03 | 14,73 | 14,97 | -0,85% | 850,00 |
| 12.08.2025 | 15,42 | 15,44 | 15,10 | 15,10 | -1,69% | 3.180,00 |
| 11.08.2025 | 13,31 | 15,72 | 13,31 | 15,36 | 15,66% | 5.698,00 |
| 08.08.2025 | 13,62 | 13,70 | 13,28 | 13,28 | -4,94% | 1.425,00 |
| 07.08.2025 | 13,46 | 13,97 | 13,46 | 13,97 | 2,95% | 1.000,00 |
| 06.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -2,16% | - |
| 05.08.2025 | 13,66 | 13,87 | 13,66 | 13,87 | 3,09% | 1.000,00 |
| 04.08.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,97% | 173,00 |
| 01.08.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -1,62% | - |
| 31.07.2025 | 13,83 | 13,95 | 13,83 | 13,95 | 0,84% | 215,00 |
| 30.07.2025 | 13,97 | 14,25 | 13,83 | 13,83 | -2,29% | 30,00 |
| 29.07.2025 | 14,09 | 14,16 | 14,09 | 14,16 | -0,07% | 150,00 |
| 28.07.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,32% | 7,00 |
| 25.07.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,86% | 72,00 |
| 24.07.2025 | 13,79 | 14,25 | 13,79 | 13,95 | 0,07% | 1.020,00 |
| 23.07.2025 | 13,29 | 13,98 | 13,29 | 13,94 | 6,75% | 450,00 |
| 22.07.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,22% | - |
| 21.07.2025 | 13,13 | 13,36 | 13,13 | 13,36 | 1,95% | 46,00 |
| 18.07.2025 | 13,16 | 13,40 | 13,10 | 13,10 | -3,09% | 310,00 |
| 17.07.2025 | 13,31 | 13,52 | 13,20 | 13,52 | 1,61% | 10.250,00 |
| 16.07.2025 | 13,40 | 13,40 | 13,31 | 13,31 | -2,88% | 1.195,00 |
| 15.07.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 0,87% | 670,00 |
| 14.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,85% | - |