16,623€
0,83%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,69 | 16,72 | 16,37 | 16,52 | 0,21% | 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 |
| 05.07.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -1,66% | - |
| 04.07.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,24% | - |
| 03.07.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -4,79% | - |
| 02.07.2024 | 21,18 | 22,00 | 21,18 | 21,81 | 2,25% | 780,00 |
| 01.07.2024 | 20,56 | 21,33 | 20,49 | 21,33 | 2,06% | 109,00 |
| 28.06.2024 | 20,09 | 21,10 | 20,09 | 20,90 | 4,50% | 2.000,00 |
| 27.06.2024 | 20,27 | 20,27 | 20,00 | 20,00 | 3,96% | 130,00 |
| 26.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,16% | - |
| 25.06.2024 | 18,70 | 19,02 | 18,70 | 19,02 | 3,61% | 40,00 |
| 24.06.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -1,67% | - |
| 21.06.2024 | 18,74 | 18,78 | 18,67 | 18,67 | -1,90% | 1.030,00 |
| 20.06.2024 | 17,62 | 19,08 | 17,62 | 19,03 | 7,83% | 5.820,00 |
| 19.06.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,97% | - |
| 18.06.2024 | 17,49 | 17,82 | 17,49 | 17,82 | 0,71% | 1.000,00 |
| 17.06.2024 | 17,24 | 17,69 | 17,24 | 17,69 | 2,07% | 233,00 |
| 14.06.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -0,20% | - |
| 13.06.2024 | 17,03 | 17,37 | 16,85 | 17,37 | 4,01% | 400,00 |
| 12.06.2024 | 16,25 | 16,70 | 16,25 | 16,70 | 5,11% | 3.294,00 |
| 11.06.2024 | 18,25 | 18,25 | 15,89 | 15,89 | -16,10% | 10.043,00 |
| 10.06.2024 | 17,95 | 18,94 | 17,95 | 18,94 | 6,26% | 1.125,00 |
| 07.06.2024 | 17,51 | 17,82 | 17,51 | 17,82 | -5,25% | 650,00 |
| 06.06.2024 | 20,74 | 20,74 | 18,59 | 18,81 | -9,51% | 5.400,00 |
| 05.06.2024 | 19,48 | 20,79 | 19,48 | 20,79 | 6,59% | 2.000,00 |
| 04.06.2024 | 19,47 | 20,06 | 19,47 | 19,50 | 3,31% | 200,00 |
| 03.06.2024 | 20,72 | 20,97 | 18,88 | 18,88 | -9,71% | 1.856,00 |
| 31.05.2024 | 19,96 | 20,91 | 19,96 | 20,91 | 6,21% | 725,00 |
| 30.05.2024 | 19,34 | 19,68 | 19,34 | 19,68 | -2,23% | - |
| 29.05.2024 | 20,15 | 20,16 | 20,13 | 20,13 | 0,05% | 162,00 |
| 28.05.2024 | 19,09 | 20,15 | 19,09 | 20,12 | 5,89% | 1.765,00 |
| 27.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | 1.199,00 |
| 24.05.2024 | 17,77 | 19,45 | 17,77 | 19,45 | 13,28% | 1.061,00 |
| 23.05.2024 | 17,44 | 17,44 | 17,14 | 17,17 | 4,12% | 1.025,00 |
| 22.05.2024 | 16,57 | 16,57 | 16,49 | 16,49 | -2,79% | 439,00 |
| 21.05.2024 | 17,43 | 17,44 | 15,87 | 16,96 | -4,94% | 285,00 |
| 20.05.2024 | 17,22 | 17,85 | 17,22 | 17,85 | -0,03% | 800,00 |
| 17.05.2024 | 17,27 | 17,86 | 17,27 | 17,85 | 5,96% | 157,00 |
| 16.05.2024 | 16,96 | 16,98 | 16,85 | 16,85 | -2,05% | 500,00 |
| 15.05.2024 | 17,29 | 17,40 | 17,12 | 17,20 | -1,22% | 1.731,00 |
| 14.05.2024 | 17,44 | 17,89 | 16,93 | 17,41 | -0,72% | 4.150,00 |
| 13.05.2024 | 16,35 | 17,70 | 16,17 | 17,54 | 6,65% | 2.620,00 |
| 10.05.2024 | 14,79 | 16,60 | 14,50 | 16,44 | 15,48% | 370,00 |
| 09.05.2024 | 13,59 | 14,24 | 13,59 | 14,24 | 9,69% | 390,00 |
| 08.05.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,38% | - |
| 07.05.2024 | 12,43 | 13,10 | 12,43 | 13,03 | 8,60% | 401,00 |
| 06.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,69% | - |
| 03.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -4,53% | - |
| 02.05.2024 | 12,01 | 12,24 | 12,01 | 12,24 | -1,37% | 800,00 |
| 30.04.2024 | 12,12 | 12,41 | 12,11 | 12,41 | 2,55% | 220,00 |
| 29.04.2024 | 12,17 | 12,21 | 12,10 | 12,10 | -1,88% | 140,00 |