14,962€
1,20%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -2,77% | - |
| 04.06.2025 | 14,59 | 15,04 | 14,59 | 14,78 | 0,22% | 123,00 |
| 03.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,43% | - |
| 02.06.2025 | 14,66 | 14,97 | 14,66 | 14,97 | -1,02% | 5,00 |
| 30.05.2025 | 15,00 | 15,60 | 15,00 | 15,12 | -3,04% | 300,00 |
| 29.05.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 2,26% | - |
| 28.05.2025 | 15,37 | 15,40 | 15,05 | 15,25 | -3,00% | 1.100,00 |
| 27.05.2025 | 15,70 | 15,76 | 15,65 | 15,72 | 0,78% | 3.545,00 |
| 26.05.2025 | 15,64 | 15,70 | 15,60 | 15,60 | -3,41% | 673,00 |
| 23.05.2025 | 15,99 | 16,15 | 15,10 | 16,15 | -0,57% | 180,00 |
| 22.05.2025 | 15,92 | 16,24 | 15,92 | 16,24 | -1,50% | 115,00 |
| 21.05.2025 | 16,31 | 16,65 | 16,31 | 16,49 | 0,55% | 195,00 |
| 20.05.2025 | 17,29 | 17,41 | 16,40 | 16,40 | -6,19% | 1.235,00 |
| 19.05.2025 | 15,99 | 18,25 | 15,99 | 17,48 | 5,68% | 5.927,00 |
| 16.05.2025 | 15,99 | 16,64 | 15,99 | 16,54 | 2,24% | 300,00 |
| 15.05.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -2,68% | - |
| 14.05.2025 | 15,90 | 16,63 | 15,50 | 16,63 | 11,84% | 4.062,00 |
| 13.05.2025 | 14,60 | 14,94 | 14,60 | 14,87 | 4,69% | 1.797,00 |
| 12.05.2025 | 13,55 | 14,20 | 13,55 | 14,20 | 13,18% | 305,00 |
| 09.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,63% | - |
| 08.05.2025 | 11,92 | 12,47 | 11,92 | 12,47 | 4,23% | 40,00 |
| 07.05.2025 | 12,10 | 12,28 | 11,88 | 11,96 | -3,14% | 3.340,00 |
| 06.05.2025 | 13,04 | 13,04 | 12,24 | 12,35 | -7,52% | 665,00 |
| 05.05.2025 | 13,38 | 13,75 | 13,35 | 13,35 | -1,55% | 270,00 |
| 02.05.2025 | 13,50 | 13,56 | 13,20 | 13,56 | 2,98% | 290,00 |
| 30.04.2025 | 12,87 | 13,17 | 12,87 | 13,17 | 4,96% | 2.280,00 |
| 29.04.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,84% | - |
| 28.04.2025 | 12,36 | 12,66 | 12,36 | 12,66 | 2,49% | 5,00 |
| 25.04.2025 | 12,29 | 12,35 | 12,29 | 12,35 | 0,67% | - |
| 24.04.2025 | 11,90 | 12,27 | 11,90 | 12,27 | 5,29% | 585,00 |
| 23.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,95% | - |
| 22.04.2025 | 11,15 | 11,54 | 11,15 | 11,54 | -1,89% | 5,00 |
| 17.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,52% | - |
| 16.04.2025 | 11,69 | 11,94 | 11,69 | 11,94 | -0,37% | 20,00 |
| 15.04.2025 | 12,55 | 12,65 | 11,99 | 11,99 | -2,54% | 114,00 |
| 14.04.2025 | 11,99 | 12,60 | 11,99 | 12,30 | 4,43% | 2.150,00 |
| 11.04.2025 | 11,20 | 11,78 | 11,20 | 11,78 | 5,63% | 85,00 |
| 10.04.2025 | 12,13 | 12,24 | 11,15 | 11,15 | -1,50% | 1.760,00 |
| 09.04.2025 | 10,55 | 11,32 | 10,24 | 11,32 | 3,66% | 1.322,00 |
| 08.04.2025 | 11,54 | 12,05 | 10,92 | 10,92 | 3,17% | 818,00 |
| 07.04.2025 | 10,50 | 10,60 | 10,00 | 10,58 | -8,43% | 4.139,00 |
| 04.04.2025 | 12,07 | 12,09 | 11,00 | 11,56 | -7,83% | 1.212,00 |
| 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 |