21,125€
3,30%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,60 | 21,68 | 21,10 | 21,50 | 5,13% | - |
| 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% | - |
| 14.05.2026 | 21,65 | 22,25 | 21,65 | 22,25 | 1,37% | 10,00 |
| 13.05.2026 | 21,55 | 21,95 | 21,55 | 21,95 | 0,00% | 200,00 |
| 12.05.2026 | 22,50 | 22,80 | 21,95 | 21,95 | -0,68% | 200,00 |
| 11.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 08.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 07.05.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -2,95% | 1.000,00 |
| 06.05.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,25% | - |
| 05.05.2026 | 21,95 | 24,00 | 21,95 | 24,00 | 9,09% | 70,00 |
| 04.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,62% | - |
| 30.04.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 29.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 27.04.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 0,68% | 20,00 |
| 24.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,01% | - |
| 23.04.2026 | 22,15 | 22,40 | 22,15 | 22,40 | 2,05% | 400,00 |
| 22.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,90% | - |
| 21.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,99% | - |
| 20.04.2026 | 23,00 | 23,00 | 22,60 | 22,60 | 0,89% | 2.180,00 |
| 17.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,13% | - |
| 16.04.2026 | 22,05 | 22,15 | 22,05 | 22,15 | 0,68% | 35,00 |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.04.2026 | 22,05 | 22,95 | 22,05 | 22,20 | -1,99% | 530,00 |
| 13.04.2026 | 22,20 | 22,65 | 22,20 | 22,65 | 2,03% | 520,00 |
| 10.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | 50,00 |
| 09.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,11% | - |
| 08.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 07.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 2,10% | - |
| 02.04.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -2,23% | - |
| 01.04.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 0,67% | - |
| 31.03.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 0,93% | - |
| 30.03.2026 | 22,21 | 22,21 | 22,04 | 22,04 | -1,01% | 443,00 |
| 27.03.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -3,80% | - |
| 26.03.2026 | 22,40 | 23,14 | 22,40 | 23,14 | 2,82% | 20,00 |
| 25.03.2026 | 22,51 | 22,51 | 22,51 | 22,51 | -0,86% | - |
| 24.03.2026 | 22,03 | 22,70 | 22,03 | 22,70 | 5,04% | 20,00 |
| 23.03.2026 | 21,89 | 21,89 | 21,61 | 21,61 | -4,53% | 65,00 |
| 20.03.2026 | 22,50 | 22,64 | 22,50 | 22,64 | -3,56% | 1,00 |
| 19.03.2026 | 24,10 | 24,10 | 23,47 | 23,47 | -0,02% | 720,00 |
| 18.03.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,19% | - |
| 17.03.2026 | 22,76 | 23,43 | 22,76 | 23,43 | 0,26% | 55,00 |
| 16.03.2026 | 24,10 | 24,10 | 23,37 | 23,37 | 0,19% | 501,00 |
| 13.03.2026 | 23,33 | 23,33 | 23,33 | 23,33 | -2,04% | - |
| 12.03.2026 | 23,71 | 23,81 | 23,71 | 23,81 | -4,76% | - |
| 11.03.2026 | 24,44 | 25,29 | 24,44 | 25,00 | 2,80% | 104,00 |
| 10.03.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,16% | - |
| 09.03.2026 | 23,41 | 24,36 | 23,41 | 24,36 | 1,44% | 368,00 |
| 06.03.2026 | 23,92 | 24,10 | 23,92 | 24,02 | -1,78% | 1.060,00 |
| 05.03.2026 | 23,91 | 24,45 | 23,91 | 24,45 | -0,79% | 710,00 |
| 04.03.2026 | 23,29 | 24,65 | 23,29 | 24,65 | 3,14% | 303,00 |
| 03.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,47% | 70,00 |
| 02.03.2026 | 23,61 | 24,50 | 23,61 | 24,50 | 0,41% | 306,00 |
| 27.02.2026 | 23,78 | 24,40 | 23,77 | 24,40 | 1,58% | 392,00 |
| 26.02.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -4,40% | - |
| 25.02.2026 | 24,03 | 25,13 | 24,03 | 25,13 | 1,11% | 250,00 |
| 24.02.2026 | 23,78 | 24,85 | 23,78 | 24,85 | 2,05% | 145,00 |
| 23.02.2026 | 24,23 | 24,35 | 24,23 | 24,35 | 0,21% | 635,00 |
| 20.02.2026 | 24,01 | 24,30 | 24,00 | 24,30 | -0,80% | 829,00 |
| 19.02.2026 | 24,00 | 24,50 | 23,50 | 24,50 | -1,05% | 20.236,00 |
| 18.02.2026 | 23,55 | 24,76 | 23,52 | 24,76 | 5,25% | 312,00 |
| 17.02.2026 | 25,95 | 26,00 | 23,52 | 23,52 | -9,54% | 5.849,00 |