14,924€
2,70%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,52 | 14,96 | 14,20 | 14,94 | 2,84% | 402,00 |
| 04.06.2025 | 14,75 | 15,07 | 14,52 | 14,53 | -1,52% | 788,00 |
| 03.06.2025 | 14,83 | 15,06 | 14,43 | 14,76 | -0,58% | 4,00 |
| 02.06.2025 | 14,74 | 15,29 | 14,71 | 14,84 | -3,44% | 1.289,00 |
| 30.05.2025 | 15,24 | 15,60 | 14,90 | 15,37 | 0,88% | 850,00 |
| 29.05.2025 | 16,09 | 16,09 | 14,87 | 15,24 | 0,74% | 40,00 |
| 28.05.2025 | 15,47 | 15,70 | 15,05 | 15,12 | -2,27% | 1.506,00 |
| 27.05.2025 | 16,09 | 16,09 | 15,42 | 15,48 | -0,49% | - |
| 26.05.2025 | 15,80 | 16,04 | 15,43 | 15,55 | -1,68% | 2.050,00 |
| 23.05.2025 | 16,20 | 16,33 | 15,41 | 15,82 | -2,44% | 1.643,00 |
| 22.05.2025 | 15,94 | 16,46 | 15,81 | 16,21 | 1,66% | 872,00 |
| 21.05.2025 | 16,66 | 16,75 | 15,81 | 15,95 | -4,28% | 2.000,00 |
| 20.05.2025 | 17,34 | 17,68 | 16,38 | 16,66 | -3,87% | 503,00 |
| 19.05.2025 | 16,56 | 18,46 | 15,91 | 17,33 | 4,95% | 2.792,00 |
| 16.05.2025 | 16,09 | 16,74 | 16,09 | 16,52 | 2,59% | - |
| 15.05.2025 | 16,39 | 16,39 | 15,62 | 16,10 | -1,76% | 71,00 |
| 14.05.2025 | 15,23 | 16,82 | 15,23 | 16,39 | 7,50% | 1.109,00 |
| 13.05.2025 | 14,57 | 15,47 | 14,57 | 15,24 | 4,41% | 1.200,00 |
| 12.05.2025 | 12,68 | 15,74 | 12,68 | 14,60 | 15,16% | 3.035,00 |
| 09.05.2025 | 12,63 | 12,91 | 12,57 | 12,68 | 0,32% | 712,00 |
| 08.05.2025 | 12,02 | 12,84 | 12,02 | 12,64 | 5,09% | 168,00 |
| 07.05.2025 | 11,89 | 12,29 | 11,77 | 12,03 | 1,19% | 4.957,00 |
| 06.05.2025 | 13,25 | 13,29 | 11,79 | 11,88 | -10,32% | 125,00 |
| 05.05.2025 | 13,60 | 13,81 | 13,20 | 13,25 | -2,70% | 20,00 |
| 02.05.2025 | 13,55 | 13,85 | 13,25 | 13,62 | 0,54% | 37,00 |
| 30.04.2025 | 12,94 | 13,56 | 12,54 | 13,54 | 4,67% | - |
| 29.04.2025 | 12,69 | 13,03 | 12,54 | 12,94 | 2,04% | 182,00 |
| 28.04.2025 | 12,62 | 12,84 | 12,40 | 12,68 | 0,55% | - |
| 25.04.2025 | 12,40 | 12,96 | 12,26 | 12,61 | 1,74% | 44,00 |
| 24.04.2025 | 12,15 | 12,44 | 11,92 | 12,40 | 2,05% | 200,00 |
| 23.04.2025 | 11,39 | 12,54 | 11,39 | 12,15 | 6,67% | 2,00 |
| 22.04.2025 | 12,11 | 12,11 | 11,03 | 11,39 | -5,80% | 28,00 |
| 17.04.2025 | 11,84 | 12,12 | 11,84 | 12,09 | 2,10% | - |
| 16.04.2025 | 12,53 | 12,53 | 11,64 | 11,84 | -3,53% | 50,00 |
| 15.04.2025 | 12,53 | 12,85 | 11,93 | 12,27 | -2,06% | 180,00 |
| 14.04.2025 | 12,33 | 12,77 | 12,12 | 12,53 | 2,95% | 29,00 |
| 11.04.2025 | 11,26 | 12,24 | 10,98 | 12,17 | 8,12% | 110,00 |
| 10.04.2025 | 12,27 | 12,44 | 10,96 | 11,26 | -8,34% | 360,00 |
| 09.04.2025 | 10,68 | 12,41 | 10,01 | 12,28 | 14,98% | 826,00 |
| 08.04.2025 | 11,73 | 12,34 | 10,51 | 10,68 | -8,97% | 362,00 |
| 07.04.2025 | 11,44 | 12,51 | 10,05 | 11,73 | 2,64% | 1.071,00 |
| 04.04.2025 | 12,26 | 12,56 | 10,92 | 11,43 | -6,76% | 3.842,00 |
| 03.04.2025 | 14,87 | 14,87 | 12,10 | 12,26 | -17,53% | 1.117,00 |
| 02.04.2025 | 14,30 | 14,87 | 13,95 | 14,87 | 4,05% | 360,00 |
| 01.04.2025 | 13,61 | 14,47 | 13,48 | 14,29 | 5,74% | - |
| 31.03.2025 | 14,25 | 14,31 | 13,40 | 13,51 | -5,11% | 220,00 |
| 28.03.2025 | 14,40 | 14,94 | 14,17 | 14,24 | -0,14% | - |
| 27.03.2025 | 14,40 | 14,54 | 14,08 | 14,26 | -1,00% | 108,00 |
| 26.03.2025 | 14,15 | 14,59 | 14,03 | 14,40 | 1,82% | 2.392,00 |
| 25.03.2025 | 14,36 | 14,59 | 13,86 | 14,15 | -1,48% | 185,00 |
| 24.03.2025 | 14,59 | 15,02 | 13,82 | 14,36 | -13,48% | 6.897,00 |
| 21.03.2025 | 16,63 | 17,10 | 16,43 | 16,60 | -0,21% | 2.286,00 |
| 20.03.2025 | 17,35 | 17,57 | 16,51 | 16,63 | -4,11% | 505,00 |
| 19.03.2025 | 17,10 | 17,43 | 16,94 | 17,34 | 1,43% | 580,00 |
| 18.03.2025 | 16,90 | 17,42 | 16,90 | 17,10 | 1,18% | - |
| 17.03.2025 | 16,67 | 18,04 | 16,67 | 16,90 | 1,40% | 4.413,00 |
| 14.03.2025 | 16,53 | 16,86 | 15,92 | 16,67 | 0,80% | 3.600,00 |
| 13.03.2025 | 17,88 | 18,06 | 16,46 | 16,53 | -7,52% | 225,00 |
| 12.03.2025 | 18,69 | 19,98 | 16,91 | 17,88 | -4,37% | 700,00 |
| 11.03.2025 | 19,05 | 19,23 | 18,59 | 18,69 | -1,84% | 100,00 |
| 10.03.2025 | 19,10 | 19,61 | 18,59 | 19,04 | -0,32% | 539,00 |
| 07.03.2025 | 18,39 | 20,06 | 18,39 | 19,11 | 3,94% | 310,00 |
| 06.03.2025 | 17,54 | 19,04 | 17,48 | 18,38 | 4,81% | - |
| 05.03.2025 | 18,22 | 18,46 | 17,45 | 17,54 | -3,63% | 110,00 |
| 04.03.2025 | 18,87 | 18,92 | 17,92 | 18,20 | -3,55% | 215,00 |
| 03.03.2025 | 19,42 | 20,03 | 18,79 | 18,87 | -3,00% | 1.500,00 |
| 28.02.2025 | 19,53 | 19,71 | 19,10 | 19,45 | -0,32% | 330,00 |
| 27.02.2025 | 20,77 | 20,97 | 19,32 | 19,51 | -6,06% | 657,00 |
| 26.02.2025 | 21,11 | 21,73 | 20,70 | 20,77 | -1,66% | - |
| 25.02.2025 | 20,93 | 21,40 | 20,41 | 21,12 | 1,04% | 27,00 |
| 24.02.2025 | 19,88 | 21,05 | 19,59 | 20,91 | 4,55% | 3.907,00 |
| 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 |