24,568€
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,47 | 24,59 | 24,47 | 24,48 | 0,48% | - |
| 05.03.2026 | 24,80 | 24,83 | 24,29 | 24,37 | -1,56% | 6,00 |
| 04.03.2026 | 24,00 | 24,81 | 23,80 | 24,75 | 1,90% | 597,00 |
| 03.03.2026 | 24,61 | 24,74 | 23,87 | 24,29 | -1,09% | 58,00 |
| 02.03.2026 | 24,50 | 24,75 | 24,00 | 24,56 | 0,29% | 598,00 |
| 27.02.2026 | 24,46 | 24,51 | 24,27 | 24,49 | -0,63% | 170,00 |
| 26.02.2026 | 24,73 | 24,73 | 24,35 | 24,64 | 0,32% | 500,00 |
| 25.02.2026 | 24,58 | 24,77 | 24,36 | 24,56 | -0,28% | 500,00 |
| 24.02.2026 | 24,31 | 24,75 | 24,12 | 24,63 | 1,75% | 578,00 |
| 23.02.2026 | 24,39 | 24,64 | 24,19 | 24,21 | -2,07% | 1.000,00 |
| 20.02.2026 | 24,91 | 24,91 | 24,25 | 24,72 | 0,42% | 589,00 |
| 19.02.2026 | 24,57 | 24,65 | 23,83 | 24,62 | 1,13% | 961,00 |
| 18.02.2026 | 23,94 | 24,70 | 23,62 | 24,35 | 4,28% | 1.376,00 |
| 17.02.2026 | 25,74 | 26,09 | 22,39 | 23,35 | -9,30% | 1.661,00 |
| 16.02.2026 | 23,00 | 26,75 | 21,35 | 25,74 | 38,89% | 8.871,00 |
| 13.02.2026 | 17,86 | 18,56 | 17,42 | 18,53 | 2,78% | 100,00 |
| 12.02.2026 | 17,78 | 18,38 | 17,34 | 18,03 | 1,59% | 350,00 |
| 11.02.2026 | 17,43 | 17,87 | 17,41 | 17,75 | 1,70% | 3,00 |
| 10.02.2026 | 17,96 | 18,05 | 17,44 | 17,45 | -1,86% | 250,00 |
| 09.02.2026 | 17,58 | 18,11 | 17,26 | 17,78 | 3,00% | 407,00 |
| 06.02.2026 | 17,05 | 17,62 | 16,94 | 17,26 | 1,39% | 600,00 |
| 05.02.2026 | 18,12 | 18,15 | 17,03 | 17,03 | -6,47% | 540,00 |
| 04.02.2026 | 18,35 | 18,92 | 17,92 | 18,21 | -0,18% | 620,00 |
| 03.02.2026 | 18,97 | 19,15 | 18,02 | 18,24 | -3,83% | 836,00 |
| 02.02.2026 | 18,54 | 19,02 | 18,09 | 18,97 | 2,06% | 100,00 |
| 30.01.2026 | 19,37 | 19,39 | 18,48 | 18,58 | -3,82% | - |
| 29.01.2026 | 19,43 | 19,75 | 18,97 | 19,32 | -0,51% | 527,00 |
| 28.01.2026 | 18,92 | 19,67 | 18,82 | 19,42 | 2,22% | 300,00 |
| 27.01.2026 | 19,30 | 19,57 | 18,88 | 19,00 | -1,29% | - |
| 26.01.2026 | 18,75 | 19,53 | 18,60 | 19,25 | 2,66% | 123,00 |
| 23.01.2026 | 18,86 | 19,56 | 18,63 | 18,75 | -0,39% | - |
| 22.01.2026 | 19,29 | 19,34 | 18,80 | 18,82 | -1,97% | - |
| 21.01.2026 | 18,38 | 19,30 | 18,23 | 19,20 | 4,36% | 92,00 |
| 20.01.2026 | 18,16 | 18,58 | 17,98 | 18,40 | 1,53% | 875,00 |
| 19.01.2026 | 18,39 | 18,39 | 18,12 | 18,12 | -1,35% | 50,00 |
| 16.01.2026 | 19,67 | 19,67 | 18,36 | 18,37 | -6,25% | 56,00 |
| 15.01.2026 | 19,24 | 19,75 | 18,68 | 19,59 | 1,83% | - |
| 14.01.2026 | 19,12 | 19,42 | 18,47 | 19,24 | 4,12% | 1.504,00 |
| 13.01.2026 | 19,12 | 20,23 | 18,45 | 18,48 | -7,17% | 642,00 |
| 12.01.2026 | 19,12 | 20,96 | 18,85 | 19,91 | 5,07% | 163,00 |
| 09.01.2026 | 19,33 | 19,41 | 18,77 | 18,95 | -1,96% | - |
| 08.01.2026 | 19,11 | 19,41 | 18,98 | 19,33 | 0,86% | 479,00 |
| 07.01.2026 | 19,05 | 19,25 | 18,75 | 19,16 | 0,47% | 1.118,00 |
| 06.01.2026 | 17,77 | 19,19 | 17,64 | 19,07 | 6,86% | 1.094,00 |
| 05.01.2026 | 18,63 | 18,94 | 17,23 | 17,85 | -4,45% | - |
| 02.01.2026 | 18,01 | 19,04 | 18,01 | 18,68 | 3,84% | 195,00 |
| 30.12.2025 | 18,01 | 18,01 | 17,96 | 17,99 | -0,06% | - |
| 29.12.2025 | 18,05 | 18,21 | 15,00 | 18,00 | -0,01% | 979,00 |
| 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 |