19,363€
-0,57%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 21,06 | 22,51 | 20,97 | 21,71 | 3,12% | 100,00 |
| 26.09.2024 | 21,15 | 21,32 | 19,86 | 21,06 | -0,46% | 20,00 |
| 25.09.2024 | 21,18 | 21,43 | 20,75 | 21,15 | -0,14% | 150,00 |
| 24.09.2024 | 20,05 | 21,40 | 19,89 | 21,18 | 5,65% | 400,00 |
| 23.09.2024 | 17,99 | 20,09 | 17,98 | 20,05 | 11,48% | 252,00 |
| 20.09.2024 | 18,23 | 18,24 | 17,77 | 17,99 | -1,32% | - |
| 19.09.2024 | 17,26 | 18,32 | 17,26 | 18,23 | 5,61% | 1,00 |
| 18.09.2024 | 17,74 | 17,75 | 17,01 | 17,26 | -2,72% | 120,00 |
| 17.09.2024 | 16,68 | 17,77 | 16,53 | 17,74 | 6,35% | 190,00 |
| 16.09.2024 | 16,48 | 16,82 | 16,38 | 16,68 | 1,23% | 70,00 |
| 13.09.2024 | 16,78 | 17,05 | 16,28 | 16,48 | -1,80% | 450,00 |
| 12.09.2024 | 16,72 | 17,27 | 16,66 | 16,78 | 0,36% | - |
| 11.09.2024 | 14,87 | 16,77 | 14,79 | 16,72 | 12,46% | - |
| 10.09.2024 | 14,77 | 15,01 | 14,44 | 14,87 | 0,66% | - |
| 09.09.2024 | 14,61 | 15,04 | 14,56 | 14,77 | 1,12% | - |
| 06.09.2024 | 15,03 | 15,14 | 14,54 | 14,61 | -2,81% | - |
| 05.09.2024 | 15,69 | 15,74 | 14,89 | 15,03 | -4,18% | 600,00 |
| 04.09.2024 | 15,76 | 16,30 | 15,47 | 15,69 | -0,44% | 8,00 |
| 03.09.2024 | 16,53 | 16,53 | 15,52 | 15,76 | -4,67% | 20,00 |
| 02.09.2024 | 16,55 | 16,75 | 16,49 | 16,53 | -0,17% | - |
| 30.08.2024 | 16,76 | 16,96 | 16,15 | 16,55 | -1,20% | - |
| 29.08.2024 | 17,30 | 17,30 | 16,46 | 16,76 | -3,17% | 100,00 |
| 28.08.2024 | 17,87 | 18,13 | 16,83 | 17,30 | -3,15% | 160,00 |
| 27.08.2024 | 17,83 | 18,06 | 17,64 | 17,87 | 0,19% | - |
| 26.08.2024 | 17,91 | 18,48 | 17,65 | 17,83 | -0,42% | - |
| 23.08.2024 | 19,06 | 19,28 | 17,89 | 17,91 | -6,03% | - |
| 22.08.2024 | 19,55 | 20,27 | 18,85 | 19,06 | -2,52% | 180,00 |
| 21.08.2024 | 20,21 | 20,84 | 19,07 | 19,55 | -3,26% | - |
| 20.08.2024 | 19,98 | 21,04 | 19,75 | 20,21 | 1,14% | 6,00 |
| 19.08.2024 | 17,25 | 21,46 | 16,65 | 19,98 | 15,84% | 1.138,00 |
| 16.08.2024 | 17,27 | 17,65 | 17,13 | 17,25 | -0,09% | - |
| 15.08.2024 | 17,27 | 17,56 | 17,17 | 17,27 | -0,01% | - |
| 14.08.2024 | 17,52 | 17,79 | 17,02 | 17,27 | -1,46% | 150,00 |
| 13.08.2024 | 17,02 | 17,64 | 16,88 | 17,52 | 2,93% | - |
| 12.08.2024 | 16,78 | 17,35 | 16,77 | 17,02 | 1,48% | - |
| 09.08.2024 | 17,18 | 17,42 | 16,65 | 16,78 | -2,33% | - |
| 08.08.2024 | 16,92 | 17,26 | 16,53 | 17,18 | 1,48% | - |
| 07.08.2024 | 17,13 | 17,70 | 16,67 | 16,92 | -1,17% | 160,00 |
| 06.08.2024 | 17,03 | 17,66 | 16,69 | 17,13 | 0,54% | - |
| 05.08.2024 | 17,47 | 17,62 | 15,60 | 17,03 | -2,49% | 22,00 |
| 02.08.2024 | 17,87 | 17,92 | 16,97 | 17,47 | -2,23% | 1.080,00 |
| 01.08.2024 | 18,20 | 18,72 | 17,49 | 17,87 | -1,84% | 460,00 |
| 31.07.2024 | 17,56 | 18,81 | 17,51 | 18,20 | 3,66% | 250,00 |
| 30.07.2024 | 17,37 | 17,67 | 16,93 | 17,56 | 1,08% | 6,00 |
| 29.07.2024 | 15,64 | 17,50 | 15,64 | 17,37 | 11,09% | 165,00 |
| 26.07.2024 | 16,02 | 16,11 | 15,25 | 15,64 | -2,42% | - |
| 25.07.2024 | 16,34 | 16,50 | 15,99 | 16,02 | -1,92% | - |
| 24.07.2024 | 16,82 | 16,95 | 16,25 | 16,34 | -2,87% | 150,00 |
| 23.07.2024 | 16,30 | 17,09 | 16,13 | 16,82 | 3,18% | - |
| 22.07.2024 | 15,55 | 16,53 | 15,55 | 16,30 | 4,81% | 1.052,00 |
| 19.07.2024 | 16,06 | 16,37 | 15,27 | 15,55 | -3,17% | 610,00 |
| 18.07.2024 | 16,43 | 16,96 | 16,00 | 16,06 | -2,23% | 490,00 |
| 17.07.2024 | 16,78 | 16,78 | 16,19 | 16,43 | -2,12% | - |
| 16.07.2024 | 16,63 | 17,00 | 16,43 | 16,78 | 0,94% | 800,00 |
| 15.07.2024 | 15,62 | 16,70 | 15,61 | 16,63 | 6,41% | 250,00 |
| 12.07.2024 | 16,48 | 16,48 | 15,36 | 15,62 | -5,18% | 150,00 |
| 11.07.2024 | 18,34 | 18,34 | 16,25 | 16,48 | -10,14% | 130,00 |
| 10.07.2024 | 17,88 | 18,66 | 17,80 | 18,34 | 2,54% | - |
| 09.07.2024 | 17,37 | 18,06 | 17,12 | 17,88 | 2,95% | 250,00 |
| 08.07.2024 | 20,43 | 20,43 | 17,22 | 17,37 | -14,96% | 125,00 |
| 05.07.2024 | 20,68 | 20,92 | 19,29 | 20,43 | -1,23% | 600,00 |
| 04.07.2024 | 21,03 | 21,03 | 20,68 | 20,68 | -1,66% | - |
| 03.07.2024 | 20,93 | 21,67 | 20,90 | 21,03 | 0,47% | - |
| 02.07.2024 | 21,33 | 22,01 | 20,75 | 20,93 | -1,88% | 285,00 |
| 01.07.2024 | 20,73 | 21,41 | 20,50 | 21,33 | 2,91% | 125,00 |
| 28.06.2024 | 20,28 | 21,12 | 20,27 | 20,73 | 2,24% | 420,00 |
| 27.06.2024 | 20,27 | 21,07 | 19,90 | 20,28 | 0,05% | 20,00 |
| 26.06.2024 | 19,29 | 20,31 | 19,23 | 20,27 | 5,08% | 500,00 |
| 25.06.2024 | 18,85 | 19,43 | 18,48 | 19,29 | 2,32% | 300,00 |
| 24.06.2024 | 18,40 | 19,34 | 18,33 | 18,85 | 2,47% | 66,00 |
| 21.06.2024 | 18,84 | 19,00 | 18,00 | 18,40 | -2,38% | 160,00 |
| 20.06.2024 | 17,66 | 19,40 | 17,66 | 18,84 | 6,70% | - |
| 19.06.2024 | 17,73 | 17,75 | 17,65 | 17,66 | -0,42% | 3,00 |
| 18.06.2024 | 17,49 | 18,21 | 17,33 | 17,73 | 1,38% | 1.000,00 |
| 17.06.2024 | 17,34 | 17,66 | 16,79 | 17,49 | 0,89% | 63,00 |
| 14.06.2024 | 17,46 | 17,84 | 17,31 | 17,34 | -0,69% | 425,00 |
| 13.06.2024 | 17,10 | 17,66 | 16,74 | 17,46 | 2,08% | 145,00 |
| 12.06.2024 | 16,43 | 17,46 | 16,06 | 17,10 | 4,10% | 205,00 |
| 11.06.2024 | 19,07 | 19,07 | 15,71 | 16,43 | -13,84% | 2.888,00 |
| 10.06.2024 | 18,12 | 19,31 | 18,04 | 19,07 | 5,23% | 247,00 |
| 07.06.2024 | 17,75 | 18,57 | 17,52 | 18,12 | 2,13% | 925,00 |
| 06.06.2024 | 21,87 | 21,87 | 17,28 | 17,75 | -18,85% | 186,00 |
| 05.06.2024 | 19,54 | 21,90 | 19,45 | 21,87 | 11,91% | 167,00 |
| 04.06.2024 | 19,69 | 20,31 | 19,25 | 19,54 | -0,74% | 1.750,00 |
| 03.06.2024 | 20,73 | 21,45 | 18,86 | 19,69 | -5,01% | 1.000,00 |
| 31.05.2024 | 20,01 | 21,61 | 20,01 | 20,73 | 3,57% | 1.329,00 |