13,304€
3,61%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 13,79 | 13,93 | 13,54 | 13,77 | 1,27% | 14,00 |
| 04.08.2025 | 13,32 | 13,62 | 13,29 | 13,60 | 2,05% | - |
| 01.08.2025 | 13,91 | 14,03 | 13,27 | 13,32 | -4,20% | 65,00 |
| 31.07.2025 | 13,93 | 14,16 | 13,83 | 13,91 | -0,23% | 170,00 |
| 30.07.2025 | 14,19 | 14,20 | 13,83 | 13,94 | -1,74% | 103,00 |
| 29.07.2025 | 14,33 | 14,33 | 14,05 | 14,19 | -0,80% | 200,00 |
| 28.07.2025 | 14,23 | 14,41 | 14,01 | 14,30 | 0,48% | 600,00 |
| 25.07.2025 | 14,03 | 14,23 | 13,89 | 14,23 | 1,46% | 1.500,00 |
| 24.07.2025 | 14,05 | 14,14 | 13,84 | 14,03 | -0,15% | - |
| 23.07.2025 | 13,36 | 14,16 | 13,36 | 14,05 | 5,07% | 367,00 |
| 22.07.2025 | 13,22 | 13,52 | 13,09 | 13,37 | 1,00% | 40,00 |
| 21.07.2025 | 13,30 | 13,46 | 13,08 | 13,24 | -0,46% | - |
| 18.07.2025 | 13,33 | 13,47 | 13,09 | 13,30 | -0,23% | 57,00 |
| 17.07.2025 | 13,43 | 13,67 | 13,33 | 13,33 | -0,67% | 76,00 |
| 16.07.2025 | 13,46 | 13,61 | 13,13 | 13,42 | -0,28% | 150,00 |
| 15.07.2025 | 13,50 | 13,72 | 13,44 | 13,46 | -0,33% | 100,00 |
| 14.07.2025 | 13,66 | 13,78 | 13,38 | 13,50 | -0,96% | 5,00 |
| 11.07.2025 | 13,75 | 13,96 | 13,48 | 13,63 | -0,81% | 1.880,00 |
| 10.07.2025 | 13,54 | 13,95 | 13,51 | 13,75 | 1,59% | - |
| 09.07.2025 | 14,06 | 14,25 | 13,51 | 13,53 | -3,93% | 64,00 |
| 08.07.2025 | 13,66 | 14,60 | 13,55 | 14,09 | 3,80% | 208,00 |
| 07.07.2025 | 13,42 | 14,02 | 13,41 | 13,57 | 1,11% | 12,00 |
| 04.07.2025 | 13,35 | 13,46 | 13,26 | 13,42 | -0,13% | - |
| 03.07.2025 | 13,70 | 13,93 | 13,28 | 13,44 | -1,70% | 317,00 |
| 02.07.2025 | 13,73 | 14,07 | 13,66 | 13,67 | -0,54% | 14,00 |
| 01.07.2025 | 13,65 | 13,92 | 13,45 | 13,75 | 0,64% | - |
| 30.06.2025 | 14,14 | 14,40 | 13,53 | 13,66 | -3,39% | - |
| 27.06.2025 | 13,41 | 14,40 | 13,39 | 14,14 | 5,58% | - |
| 26.06.2025 | 13,17 | 13,44 | 12,92 | 13,39 | 1,64% | - |
| 25.06.2025 | 13,46 | 13,77 | 13,14 | 13,17 | -1,91% | - |
| 24.06.2025 | 14,31 | 14,31 | 13,41 | 13,43 | -4,81% | 3.230,00 |
| 23.06.2025 | 14,40 | 14,79 | 14,00 | 14,11 | -2,01% | 3.700,00 |
| 20.06.2025 | 15,55 | 15,55 | 14,27 | 14,40 | -7,39% | 350,00 |
| 19.06.2025 | 15,46 | 15,56 | 15,34 | 15,55 | 0,35% | 34,00 |
| 18.06.2025 | 15,09 | 15,66 | 14,98 | 15,49 | 2,68% | 1.540,00 |
| 17.06.2025 | 15,59 | 15,90 | 15,07 | 15,09 | -3,20% | 796,00 |
| 16.06.2025 | 15,40 | 16,43 | 15,40 | 15,59 | 2,78% | 6.435,00 |