20,070€
-5,33%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,78 | 21,10 | 20,03 | 20,13 | -5,07% | 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 |
| 16.02.2026 | 22,74 | 26,88 | 22,08 | 26,00 | 46,89% | 22.491,00 |
| 13.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,82% | 300,00 |
| 12.02.2026 | 17,71 | 18,34 | 17,71 | 18,03 | 4,29% | 21.055,00 |
| 11.02.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -1,22% | - |
| 10.02.2026 | 17,66 | 17,66 | 17,50 | 17,50 | -3,30% | 100,00 |
| 09.02.2026 | 17,29 | 18,10 | 17,29 | 18,10 | 6,55% | 220,00 |
| 06.02.2026 | 16,79 | 16,99 | 16,79 | 16,99 | -5,57% | 31,00 |
| 05.02.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -1,58% | - |
| 04.02.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,47% | - |
| 03.02.2026 | 18,84 | 19,05 | 18,19 | 18,19 | -2,23% | 830,00 |
| 02.02.2026 | 18,30 | 18,60 | 18,30 | 18,60 | -3,19% | 170,00 |
| 30.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,24% | - |
| 29.01.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 2,49% | - |
| 28.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,92% | 120,00 |
| 27.01.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,03% | - |
| 26.01.2026 | 18,51 | 19,17 | 18,51 | 19,17 | 2,51% | 155,00 |
| 23.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,93% | - |
| 22.01.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 5,12% | - |
| 21.01.2026 | 18,12 | 18,43 | 18,12 | 18,14 | 0,22% | 80,00 |
| 20.01.2026 | 17,97 | 18,22 | 17,97 | 18,10 | 0,72% | 1.000,00 |
| 19.01.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -7,53% | - |
| 16.01.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 0,96% | - |
| 15.01.2026 | 19,08 | 19,25 | 19,08 | 19,25 | 2,20% | 780,00 |
| 14.01.2026 | 18,41 | 18,84 | 18,41 | 18,84 | -6,10% | 556,00 |
| 13.01.2026 | 19,76 | 20,06 | 19,76 | 20,06 | 0,85% | 10,00 |
| 12.01.2026 | 19,20 | 19,89 | 18,90 | 19,89 | 3,59% | 931,00 |
| 09.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,27% | 240,00 |
| 08.01.2026 | 18,83 | 18,96 | 18,83 | 18,96 | -1,29% | 200,00 |
| 07.01.2026 | 18,96 | 19,21 | 18,96 | 19,21 | 7,36% | 53,00 |