19,980€
0,84%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,80 | 20,53 | 19,76 | 20,00 | 0,91% | 105,00 |
| 20.02.2025 | 19,74 | 19,88 | 18,98 | 19,81 | 0,55% | - |
| 19.02.2025 | 19,12 | 19,77 | 18,98 | 19,71 | 3,68% | 1.225,00 |
| 18.02.2025 | 19,18 | 19,79 | 18,74 | 19,01 | -0,38% | - |
| 17.02.2025 | 19,18 | 19,24 | 19,07 | 19,08 | -0,49% | - |
| 14.02.2025 | 18,79 | 19,39 | 18,74 | 19,17 | 1,93% | 50,00 |
| 13.02.2025 | 19,03 | 19,29 | 18,36 | 18,81 | -1,15% | 780,00 |
| 12.02.2025 | 20,09 | 20,18 | 18,81 | 19,03 | -5,40% | 406,00 |
| 11.02.2025 | 18,87 | 20,75 | 18,86 | 20,12 | 6,74% | 532,00 |
| 10.02.2025 | 17,56 | 19,45 | 17,51 | 18,85 | 7,24% | - |
| 07.02.2025 | 17,44 | 17,92 | 17,29 | 17,57 | 0,66% | - |
| 06.02.2025 | 17,39 | 18,69 | 17,15 | 17,46 | 0,50% | 600,00 |
| 05.02.2025 | 16,90 | 17,57 | 16,64 | 17,37 | 2,76% | - |
| 04.02.2025 | 16,67 | 17,45 | 16,54 | 16,91 | 1,27% | 240,00 |
| 03.02.2025 | 17,07 | 17,07 | 16,23 | 16,69 | -2,66% | 469,00 |
| 31.01.2025 | 17,34 | 17,82 | 17,11 | 17,15 | -1,11% | 250,00 |
| 30.01.2025 | 17,14 | 17,37 | 16,75 | 17,34 | 1,14% | 75,00 |
| 29.01.2025 | 16,23 | 17,15 | 16,23 | 17,15 | 5,56% | - |
| 28.01.2025 | 16,84 | 17,36 | 16,22 | 16,24 | -3,64% | - |
| 27.01.2025 | 16,08 | 17,27 | 15,51 | 16,86 | 4,72% | 552,00 |
| 24.01.2025 | 16,38 | 16,51 | 16,00 | 16,10 | -1,77% | 2,00 |
| 23.01.2025 | 15,89 | 16,67 | 15,87 | 16,39 | 3,22% | 60,00 |
| 22.01.2025 | 15,56 | 16,12 | 15,54 | 15,88 | 2,00% | 213,00 |
| 21.01.2025 | 16,55 | 16,55 | 15,41 | 15,56 | -5,95% | 648,00 |
| 20.01.2025 | 16,13 | 16,76 | 16,04 | 16,55 | 2,63% | 687,00 |
| 17.01.2025 | 16,24 | 16,63 | 15,37 | 16,13 | -0,63% | 130,00 |
| 16.01.2025 | 16,95 | 17,50 | 16,15 | 16,23 | -4,23% | 161,00 |
| 15.01.2025 | 17,55 | 17,88 | 16,86 | 16,95 | -3,32% | - |
| 14.01.2025 | 17,81 | 18,17 | 17,33 | 17,53 | -1,59% | 170,00 |
| 13.01.2025 | 18,74 | 18,76 | 17,47 | 17,81 | -4,95% | 100,00 |
| 10.01.2025 | 19,21 | 19,34 | 18,07 | 18,74 | -2,44% | 3.779,00 |
| 09.01.2025 | 20,04 | 20,04 | 19,18 | 19,21 | -4,11% | 120,00 |
| 08.01.2025 | 20,76 | 20,87 | 19,84 | 20,03 | -3,43% | 224,00 |
| 07.01.2025 | 20,70 | 20,83 | 19,65 | 20,74 | 0,12% | 120,00 |
| 06.01.2025 | 22,66 | 22,66 | 20,58 | 20,72 | -4,58% | 2,00 |
| 03.01.2025 | 22,66 | 22,71 | 21,66 | 21,71 | -4,18% | 803,00 |
| 02.01.2025 | 21,06 | 22,87 | 20,62 | 22,66 | 8,58% | 351,00 |
| 30.12.2024 | 20,90 | 21,08 | 20,81 | 20,87 | -0,14% | 111,00 |
| 27.12.2024 | 19,58 | 21,19 | 19,58 | 20,90 | 6,74% | 417,00 |
| 23.12.2024 | 17,58 | 19,70 | 17,58 | 19,58 | 11,37% | - |
| 20.12.2024 | 17,67 | 17,78 | 17,24 | 17,58 | -0,50% | - |
| 19.12.2024 | 17,58 | 17,83 | 17,36 | 17,67 | 0,48% | 200,00 |
| 18.12.2024 | 17,59 | 17,91 | 17,46 | 17,58 | -0,06% | 360,00 |
| 17.12.2024 | 18,57 | 18,65 | 17,32 | 17,59 | -5,26% | 125,00 |
| 16.12.2024 | 18,91 | 19,10 | 18,24 | 18,57 | -1,79% | - |
| 13.12.2024 | 18,95 | 19,36 | 18,58 | 18,91 | -0,23% | 1.815,00 |
| 12.12.2024 | 18,28 | 18,95 | 17,90 | 18,95 | 3,70% | 50,00 |
| 11.12.2024 | 19,30 | 19,48 | 17,87 | 18,28 | -5,31% | 425,00 |
| 10.12.2024 | 19,51 | 20,24 | 19,10 | 19,30 | -1,08% | 295,00 |
| 09.12.2024 | 19,78 | 20,21 | 18,63 | 19,51 | -1,34% | 1.082,00 |
| 06.12.2024 | 19,49 | 20,02 | 19,26 | 19,78 | 1,45% | 25,00 |
| 05.12.2024 | 18,61 | 19,89 | 18,61 | 19,49 | 4,76% | 1.604,00 |
| 04.12.2024 | 18,60 | 19,03 | 18,16 | 18,61 | 0,04% | 36,00 |
| 03.12.2024 | 18,86 | 19,56 | 18,48 | 18,60 | -1,39% | 560,00 |
| 02.12.2024 | 18,11 | 19,91 | 17,85 | 18,86 | -9,17% | 1.197,00 |
| 29.11.2024 | 21,49 | 21,85 | 20,60 | 20,77 | -3,34% | 127,00 |
| 28.11.2024 | 20,90 | 21,60 | 20,90 | 21,49 | 2,81% | 299,00 |
| 27.11.2024 | 20,11 | 20,91 | 19,76 | 20,90 | 3,92% | 550,00 |
| 26.11.2024 | 21,18 | 21,71 | 20,09 | 20,11 | -5,07% | 100,00 |
| 25.11.2024 | 22,89 | 22,89 | 20,58 | 21,18 | -7,45% | 1.605,00 |
| 22.11.2024 | 23,12 | 23,96 | 22,83 | 22,89 | -0,98% | 1.021,00 |
| 21.11.2024 | 25,74 | 26,55 | 22,18 | 23,12 | -10,19% | 720,00 |
| 20.11.2024 | 25,33 | 28,58 | 25,33 | 25,74 | 1,60% | 1.795,00 |
| 19.11.2024 | 25,08 | 25,67 | 24,25 | 25,33 | 1,00% | - |
| 18.11.2024 | 24,83 | 25,76 | 24,79 | 25,08 | 1,04% | 170,00 |
| 15.11.2024 | 24,17 | 24,93 | 23,82 | 24,83 | 2,71% | - |
| 14.11.2024 | 23,65 | 26,00 | 23,48 | 24,17 | 2,21% | 60,00 |
| 13.11.2024 | 22,71 | 23,93 | 22,40 | 23,65 | 4,12% | 115,00 |
| 12.11.2024 | 22,37 | 22,78 | 22,20 | 22,71 | 1,52% | - |
| 11.11.2024 | 23,19 | 23,33 | 22,15 | 22,37 | -3,54% | 200,00 |
| 08.11.2024 | 23,55 | 23,74 | 23,00 | 23,19 | -1,52% | 10,00 |
| 07.11.2024 | 22,37 | 23,61 | 22,37 | 23,55 | 5,29% | - |
| 06.11.2024 | 22,84 | 23,39 | 20,83 | 22,37 | -2,08% | 481,00 |
| 05.11.2024 | 22,18 | 23,12 | 22,13 | 22,84 | 2,98% | 50,00 |
| 04.11.2024 | 22,42 | 22,91 | 22,00 | 22,18 | -1,04% | 280,00 |
| 01.11.2024 | 21,80 | 23,23 | 21,72 | 22,42 | 2,82% | 225,00 |
| 31.10.2024 | 19,93 | 21,97 | 19,93 | 21,80 | 9,40% | 790,00 |
| 30.10.2024 | 20,53 | 20,62 | 19,84 | 19,93 | -2,92% | 160,00 |
| 29.10.2024 | 21,03 | 21,32 | 20,44 | 20,53 | -2,38% | 650,00 |
| 28.10.2024 | 21,12 | 22,01 | 20,34 | 21,03 | -0,43% | 10,00 |
| 25.10.2024 | 20,89 | 21,41 | 20,78 | 21,12 | 1,08% | - |
| 24.10.2024 | 20,85 | 22,01 | 20,55 | 20,89 | 0,20% | 967,00 |
| 23.10.2024 | 22,58 | 22,64 | 20,73 | 20,85 | -7,68% | 120,00 |
| 22.10.2024 | 22,86 | 23,11 | 21,29 | 22,58 | -1,20% | 4.167,00 |
| 21.10.2024 | 20,99 | 23,13 | 20,97 | 22,86 | 8,88% | 165,00 |
| 18.10.2024 | 19,36 | 21,47 | 19,22 | 20,99 | 8,42% | 370,00 |
| 17.10.2024 | 19,47 | 19,56 | 19,14 | 19,36 | -0,57% | 250,00 |
| 16.10.2024 | 19,06 | 19,72 | 18,74 | 19,47 | 2,21% | - |
| 15.10.2024 | 19,47 | 19,59 | 18,85 | 19,05 | -2,15% | 10,00 |
| 14.10.2024 | 18,09 | 19,65 | 18,09 | 19,47 | 7,65% | 783,00 |
| 11.10.2024 | 17,06 | 18,11 | 17,05 | 18,09 | 6,06% | 2.236,00 |
| 10.10.2024 | 17,02 | 17,51 | 17,00 | 17,05 | 0,21% | 152,00 |
| 09.10.2024 | 17,70 | 17,76 | 17,02 | 17,02 | -3,87% | 300,00 |
| 08.10.2024 | 17,11 | 18,01 | 16,77 | 17,70 | 3,46% | - |
| 07.10.2024 | 17,31 | 17,68 | 16,90 | 17,11 | -1,06% | - |
| 04.10.2024 | 18,53 | 18,53 | 16,61 | 17,30 | -11,88% | 1.840,00 |
| 03.10.2024 | 21,17 | 21,52 | 19,58 | 19,63 | -7,29% | 1.000,00 |
| 02.10.2024 | 21,72 | 22,14 | 20,79 | 21,17 | -2,54% | 159,00 |
| 01.10.2024 | 23,06 | 23,06 | 20,91 | 21,72 | -5,78% | 48,00 |
| 30.09.2024 | 21,71 | 23,44 | 21,58 | 23,06 | 6,18% | 450,00 |