17,912€
-0,49%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 18,84 | 19,06 | 17,89 | 18,00 | 6,92% | 470,00 |
| 22.12.2025 | 16,42 | 17,12 | 16,34 | 16,84 | 3,12% | 2,00 |
| 19.12.2025 | 16,48 | 16,64 | 16,22 | 16,33 | -0,97% | 324,00 |
| 18.12.2025 | 17,36 | 17,36 | 16,42 | 16,49 | -0,70% | 180,00 |
| 17.12.2025 | 17,19 | 17,81 | 16,54 | 16,60 | -2,41% | 85,00 |
| 16.12.2025 | 17,36 | 17,79 | 16,96 | 17,01 | -1,41% | - |
| 15.12.2025 | 15,98 | 17,29 | 15,98 | 17,26 | 8,70% | 2.170,00 |
| 12.12.2025 | 16,86 | 17,04 | 15,82 | 15,88 | -6,18% | 55,00 |
| 11.12.2025 | 16,98 | 17,08 | 16,64 | 16,92 | -0,89% | 163,00 |
| 10.12.2025 | 17,07 | 17,39 | 17,05 | 17,07 | -0,26% | 55,00 |
| 09.12.2025 | 17,25 | 17,55 | 17,06 | 17,12 | -1,73% | - |
| 08.12.2025 | 17,15 | 17,79 | 17,09 | 17,42 | 1,26% | - |
| 05.12.2025 | 17,56 | 17,91 | 17,02 | 17,20 | -2,75% | 696,00 |
| 04.12.2025 | 17,06 | 18,37 | 16,95 | 17,69 | 4,05% | 878,00 |
| 03.12.2025 | 16,87 | 17,09 | 16,28 | 17,00 | 0,57% | 7,00 |
| 02.12.2025 | 16,66 | 16,93 | 16,22 | 16,90 | 1,79% | 146,00 |
| 01.12.2025 | 17,13 | 17,38 | 16,38 | 16,60 | -5,29% | 288,00 |
| 28.11.2025 | 16,94 | 17,76 | 16,66 | 17,53 | 3,68% | 3.696,00 |
| 27.11.2025 | 16,90 | 16,94 | 16,90 | 16,91 | -0,94% | 1.454,00 |
| 26.11.2025 | 16,90 | 17,54 | 15,85 | 17,07 | 1,98% | 5.813,00 |
| 25.11.2025 | 14,95 | 17,29 | 14,69 | 16,74 | 11,81% | 1.515,00 |
| 24.11.2025 | 14,68 | 15,08 | 14,52 | 14,97 | 1,05% | 225,00 |
| 21.11.2025 | 14,39 | 14,96 | 14,00 | 14,81 | 0,62% | 907,00 |
| 20.11.2025 | 14,53 | 15,62 | 13,72 | 14,72 | 0,68% | 592,00 |
| 19.11.2025 | 14,66 | 15,08 | 14,24 | 14,62 | -0,24% | 2.978,00 |
| 18.11.2025 | 14,64 | 15,08 | 13,90 | 14,66 | 1,10% | 1.600,00 |
| 17.11.2025 | 13,82 | 15,11 | 13,82 | 14,50 | 5,00% | 462,00 |
| 14.11.2025 | 13,77 | 14,03 | 13,14 | 13,81 | 1,26% | 822,00 |
| 13.11.2025 | 13,52 | 14,17 | 13,40 | 13,64 | 0,91% | 352,00 |
| 12.11.2025 | 13,30 | 13,61 | 13,27 | 13,51 | 1,04% | 122,00 |
| 11.11.2025 | 13,19 | 13,38 | 12,80 | 13,37 | 1,04% | 22,00 |
| 10.11.2025 | 12,76 | 13,35 | 12,69 | 13,24 | 3,98% | - |
| 07.11.2025 | 12,70 | 12,89 | 12,28 | 12,73 | -0,82% | 125,00 |
| 06.11.2025 | 13,11 | 13,42 | 12,69 | 12,83 | -1,18% | - |
| 05.11.2025 | 12,47 | 13,06 | 12,26 | 12,99 | 3,85% | 200,00 |
| 04.11.2025 | 13,21 | 13,21 | 12,47 | 12,51 | -6,37% | 582,00 |
| 03.11.2025 | 13,30 | 13,56 | 13,16 | 13,36 | 0,40% | 121,00 |
| 31.10.2025 | 12,63 | 13,44 | 12,63 | 13,30 | 3,60% | 19,00 |
| 30.10.2025 | 13,08 | 13,08 | 12,59 | 12,84 | -1,87% | 317,00 |
| 29.10.2025 | 12,75 | 13,23 | 12,75 | 13,09 | 2,62% | 447,00 |
| 28.10.2025 | 12,36 | 13,12 | 12,36 | 12,75 | 3,20% | 3.048,00 |
| 27.10.2025 | 11,79 | 12,49 | 11,79 | 12,36 | 5,77% | - |
| 24.10.2025 | 11,88 | 12,07 | 11,67 | 11,68 | -1,83% | - |
| 23.10.2025 | 11,94 | 12,18 | 11,80 | 11,90 | -0,17% | 3.450,00 |
| 22.10.2025 | 11,76 | 11,94 | 11,66 | 11,92 | 1,16% | 460,00 |
| 21.10.2025 | 11,54 | 11,83 | 11,53 | 11,78 | 2,15% | - |
| 20.10.2025 | 11,53 | 11,96 | 11,51 | 11,54 | 1,09% | - |
| 17.10.2025 | 11,24 | 11,73 | 11,04 | 11,41 | -1,71% | 103,00 |
| 16.10.2025 | 11,70 | 11,81 | 11,53 | 11,61 | -0,39% | 548,00 |
| 15.10.2025 | 11,57 | 11,85 | 11,50 | 11,66 | 1,08% | 155,00 |
| 14.10.2025 | 10,69 | 11,54 | 10,69 | 11,53 | 5,00% | 1.614,00 |
| 13.10.2025 | 10,69 | 11,12 | 10,69 | 10,98 | 2,62% | 200,00 |
| 10.10.2025 | 11,29 | 11,37 | 10,70 | 10,70 | -5,93% | 2.202,00 |
| 09.10.2025 | 11,71 | 11,86 | 11,33 | 11,38 | -2,44% | 2.023,00 |
| 08.10.2025 | 11,58 | 11,71 | 11,51 | 11,66 | 0,64% | - |
| 07.10.2025 | 11,72 | 11,95 | 11,58 | 11,59 | -1,12% | - |
| 06.10.2025 | 11,85 | 11,95 | 11,52 | 11,72 | -1,19% | - |
| 03.10.2025 | 11,73 | 12,01 | 11,71 | 11,86 | 2,43% | 5,00 |
| 02.10.2025 | 11,74 | 11,85 | 11,57 | 11,58 | -1,10% | 525,00 |
| 01.10.2025 | 11,54 | 11,77 | 11,45 | 11,71 | 1,48% | 1.015,00 |
| 30.09.2025 | 11,59 | 11,66 | 11,45 | 11,54 | -0,35% | 570,00 |
| 29.09.2025 | 11,94 | 12,03 | 11,50 | 11,58 | -3,53% | 150,00 |
| 26.09.2025 | 12,06 | 12,44 | 11,92 | 12,00 | 0,26% | 50,00 |
| 25.09.2025 | 12,33 | 12,41 | 11,94 | 11,97 | -3,19% | 58,00 |
| 24.09.2025 | 12,19 | 12,44 | 12,17 | 12,37 | 1,89% | - |
| 23.09.2025 | 12,39 | 12,42 | 12,11 | 12,14 | -1,24% | - |
| 22.09.2025 | 12,25 | 12,42 | 12,04 | 12,29 | 0,37% | 206,00 |
| 19.09.2025 | 12,93 | 12,96 | 12,20 | 12,25 | -5,47% | 1.810,00 |
| 18.09.2025 | 12,51 | 13,10 | 12,51 | 12,95 | 3,70% | 601,00 |
| 17.09.2025 | 12,26 | 12,60 | 12,15 | 12,49 | 1,27% | 509,00 |
| 16.09.2025 | 12,42 | 12,72 | 12,19 | 12,34 | -1,03% | 85,00 |
| 15.09.2025 | 11,63 | 12,92 | 11,63 | 12,46 | 7,12% | 1.502,00 |
| 12.09.2025 | 11,62 | 11,93 | 11,45 | 11,64 | 1,68% | 527,00 |
| 11.09.2025 | 11,28 | 11,53 | 11,21 | 11,44 | 0,32% | - |
| 10.09.2025 | 11,38 | 11,46 | 11,35 | 11,41 | 0,57% | - |
| 09.09.2025 | 11,36 | 11,53 | 11,34 | 11,34 | 0,52% | 2.067,00 |
| 08.09.2025 | 11,50 | 11,69 | 11,18 | 11,28 | -1,90% | 207,00 |
| 05.09.2025 | 11,44 | 11,57 | 11,18 | 11,50 | 0,47% | 2,00 |
| 04.09.2025 | 11,60 | 11,67 | 11,44 | 11,45 | -1,26% | - |
| 03.09.2025 | 11,80 | 11,87 | 11,51 | 11,59 | -1,33% | 50,00 |
| 02.09.2025 | 11,66 | 11,97 | 11,49 | 11,75 | 0,81% | 156,00 |
| 01.09.2025 | 11,64 | 11,77 | 11,61 | 11,65 | 0,21% | - |
| 29.08.2025 | 11,89 | 11,95 | 11,63 | 11,63 | -2,15% | 87,00 |
| 28.08.2025 | 12,25 | 12,37 | 11,72 | 11,89 | -3,01% | 132,00 |
| 27.08.2025 | 12,45 | 12,58 | 12,25 | 12,25 | -1,59% | - |
| 26.08.2025 | 12,18 | 12,47 | 12,02 | 12,45 | 2,27% | 4,00 |
| 25.08.2025 | 12,22 | 12,48 | 12,09 | 12,18 | -0,45% | 1.050,00 |
| 22.08.2025 | 12,67 | 12,80 | 12,21 | 12,23 | -3,46% | 422,00 |
| 21.08.2025 | 13,09 | 13,24 | 12,52 | 12,67 | -3,96% | 400,00 |
| 20.08.2025 | 13,44 | 13,89 | 11,89 | 13,19 | -1,29% | 357,00 |
| 19.08.2025 | 13,87 | 14,16 | 13,27 | 13,37 | -3,75% | 1.300,00 |
| 18.08.2025 | 14,01 | 14,24 | 13,82 | 13,89 | -0,42% | 967,00 |
| 15.08.2025 | 14,57 | 14,64 | 13,92 | 13,94 | -4,32% | 25,00 |
| 14.08.2025 | 14,88 | 15,54 | 14,44 | 14,57 | -2,08% | 80,00 |
| 13.08.2025 | 14,85 | 15,17 | 14,76 | 14,88 | 0,23% | - |
| 12.08.2025 | 15,22 | 15,55 | 14,76 | 14,85 | -3,23% | 8.125,00 |
| 11.08.2025 | 13,34 | 15,93 | 13,34 | 15,34 | 15,07% | 10.250,00 |
| 08.08.2025 | 13,66 | 13,82 | 13,29 | 13,33 | -2,42% | 744,00 |
| 07.08.2025 | 13,56 | 14,01 | 13,55 | 13,66 | 0,77% | 2.000,00 |
| 06.08.2025 | 13,78 | 13,98 | 13,51 | 13,56 | -1,53% | - |