26,275€
0,29%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 25,45 | 26,20 | 25,45 | 26,20 | 3,97% | 90,00 |
| 30.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,65% | 60,00 |
| 29.09.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -7,01% | - |
| 28.09.2026 | 25,00 | 26,40 | 25,00 | 26,40 | 3,53% | 30,00 |
| 25.09.2026 | 25,30 | 25,50 | 25,30 | 25,50 | -1,35% | - |
| 24.09.2026 | 25,85 | 26,35 | 25,85 | 25,85 | -1,90% | 15,00 |
| 23.09.2026 | 26,20 | 27,40 | 26,20 | 26,35 | -0,75% | 190,00 |
| 22.09.2026 | 25,95 | 26,55 | 25,95 | 26,55 | 0,76% | - |
| 21.09.2026 | 25,80 | 26,35 | 25,80 | 26,35 | 1,35% | - |
| 18.09.2026 | 25,85 | 26,00 | 25,85 | 26,00 | 4,00% | 56,00 |
| 17.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 16.09.2026 | 25,15 | 25,15 | 25,10 | 25,10 | -1,18% | 50,00 |
| 15.09.2026 | 25,10 | 25,40 | 25,10 | 25,40 | -0,20% | 25,00 |
| 14.09.2026 | 25,00 | 25,45 | 25,00 | 25,45 | 2,21% | - |
| 11.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,20% | - |
| 10.09.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,00% | - |
| 09.09.2026 | 25,50 | 25,50 | 25,10 | 25,10 | -1,95% | - |
| 08.09.2026 | 24,85 | 25,60 | 24,85 | 25,60 | -1,54% | - |
| 07.09.2026 | 24,30 | 26,05 | 24,30 | 26,00 | 7,22% | 462,00 |
| 04.09.2026 | 23,20 | 24,25 | 23,20 | 24,25 | 2,75% | 25,00 |
| 03.09.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 02.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,51% | - |
| 01.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 31.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
| 28.08.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,43% | - |
| 27.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -2,72% | - |
| 26.08.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 0,21% | 15,00 |
| 25.08.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,25% | - |
| 24.08.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 2,52% | 1.000,00 |
| 21.08.2026 | 22,70 | 23,80 | 22,70 | 23,80 | -0,63% | 100,00 |
| 20.08.2026 | 23,25 | 23,95 | 23,25 | 23,95 | 3,90% | 70,00 |
| 19.08.2026 | 24,10 | 24,10 | 23,05 | 23,05 | -9,43% | 500,00 |
| 18.08.2026 | 24,30 | 25,45 | 24,30 | 25,45 | 3,46% | 20,00 |
| 17.08.2026 | 23,75 | 24,60 | 23,75 | 24,60 | 8,13% | 50,00 |
| 14.08.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 13.08.2026 | 21,45 | 23,00 | 21,45 | 23,00 | 6,24% | 32,00 |
| 12.08.2026 | 20,85 | 21,65 | 20,85 | 21,65 | 1,88% | 100,00 |
| 11.08.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -5,56% | 57,00 |
| 10.08.2026 | 22,80 | 23,20 | 22,50 | 22,50 | -2,17% | 2.367,00 |
| 07.08.2026 | 22,75 | 23,45 | 22,75 | 23,00 | -2,13% | 106,00 |
| 06.08.2026 | 22,75 | 23,50 | 22,75 | 23,50 | 0,21% | 1.000,00 |
| 05.08.2026 | 24,30 | 24,30 | 23,45 | 23,45 | 0,00% | 434,00 |
| 04.08.2026 | 22,00 | 23,45 | 22,00 | 23,45 | 10,35% | 1.264,00 |
| 03.08.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | - |
| 31.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 30.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,20% | - |
| 29.07.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -1,89% | - |
| 28.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -1,63% | - |
| 27.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -4,23% | - |
| 24.07.2026 | 21,70 | 22,45 | 21,35 | 22,45 | 0,00% | 2.413,00 |
| 23.07.2026 | 21,35 | 22,45 | 21,35 | 22,45 | 6,90% | 18,00 |
| 22.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 21.07.2026 | 20,90 | 21,15 | 20,90 | 21,15 | -1,17% | - |
| 20.07.2026 | 20,70 | 21,40 | 20,70 | 21,40 | 0,00% | 30,00 |
| 17.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 49,00 |
| 16.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 15.07.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 2,71% | - |
| 14.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 13.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 20,00 |
| 10.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 09.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,18% | - |
| 08.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 07.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 06.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -5,19% | - |
| 03.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 1,84% | - |
| 02.07.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,03% | - |
| 01.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
| 30.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | 150,00 |
| 29.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -2,22% | - |
| 26.06.2026 | 22,10 | 22,55 | 22,10 | 22,55 | 3,68% | 120,00 |
| 25.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 24.06.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -3,10% | - |
| 23.06.2026 | 21,45 | 22,55 | 21,45 | 22,55 | 8,41% | 20,00 |
| 22.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 19.06.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 1,70% | - |
| 18.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 16.06.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -5,39% | - |
| 15.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | - |
| 12.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 11.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 10.06.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 09.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 08.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 05.06.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 6,80% | 50,00 |
| 04.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 03.06.2026 | 21,15 | 21,60 | 21,15 | 21,60 | 4,35% | - |
| 02.06.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 4,55% | 700,00 |
| 01.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | - |
| 29.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -4,25% | 2.000,00 |
| 28.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 145,00 |
| 27.05.2026 | 21,25 | 21,25 | 21,20 | 21,20 | -1,17% | 44,00 |
| 26.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -0,92% | - |
| 25.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 2,12% | - |
| 22.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,24% | - |
| 21.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 20.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 19.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | - |
| 18.05.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,39% | - |
| 15.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -2,70% | - |