20,075€
-6,63%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,78 | 20,80 | 20,68 | 20,70 | -3,72% | 100,00 |
| 28.05.2026 | 21,65 | 21,70 | 21,45 | 21,50 | -0,58% | - |
| 27.05.2026 | 21,70 | 21,85 | 21,53 | 21,63 | -1,37% | - |
| 26.05.2026 | 21,88 | 21,93 | 21,88 | 21,93 | -0,11% | - |
| 25.05.2026 | 21,85 | 22,03 | 21,78 | 21,95 | 1,04% | 75,00 |
| 22.05.2026 | 21,63 | 21,90 | 21,55 | 21,73 | 0,00% | - |
| 21.05.2026 | 21,78 | 21,80 | 21,55 | 21,73 | 1,40% | - |
| 20.05.2026 | 22,13 | 22,28 | 21,25 | 21,43 | -3,05% | - |
| 19.05.2026 | 22,35 | 22,35 | 21,95 | 22,10 | 0,57% | - |
| 18.05.2026 | 22,03 | 22,30 | 21,80 | 21,98 | -0,34% | 18,00 |
| 15.05.2026 | 22,10 | 22,10 | 21,95 | 22,05 | -0,23% | - |
| 14.05.2026 | 22,08 | 22,30 | 22,05 | 22,10 | -0,11% | - |
| 13.05.2026 | 21,98 | 22,28 | 21,98 | 22,13 | -4,22% | 98,00 |
| 12.05.2026 | 22,50 | 23,13 | 22,50 | 23,10 | 2,21% | - |
| 11.05.2026 | 22,68 | 22,68 | 22,60 | 22,60 | 1,01% | - |
| 08.05.2026 | 22,28 | 22,55 | 22,28 | 22,38 | -0,44% | - |
| 07.05.2026 | 23,68 | 23,95 | 22,28 | 22,48 | -3,33% | 800,00 |
| 06.05.2026 | 24,48 | 24,60 | 22,78 | 23,25 | -5,30% | - |
| 05.05.2026 | 22,65 | 25,03 | 21,88 | 24,55 | 8,99% | 100,00 |
| 04.05.2026 | 22,50 | 22,65 | 22,33 | 22,53 | 0,78% | - |
| 30.04.2026 | 22,05 | 22,50 | 22,05 | 22,35 | 0,56% | - |
| 29.04.2026 | 22,18 | 22,33 | 22,13 | 22,23 | -0,22% | - |
| 28.04.2026 | 22,25 | 22,45 | 22,23 | 22,28 | 1,14% | - |
| 27.04.2026 | 22,08 | 22,25 | 22,03 | 22,03 | -1,78% | - |
| 24.04.2026 | 22,20 | 22,50 | 22,20 | 22,43 | -1,64% | - |
| 23.04.2026 | 22,65 | 22,90 | 22,48 | 22,80 | 1,11% | - |
| 22.04.2026 | 22,73 | 22,73 | 22,33 | 22,55 | -0,33% | - |
| 21.04.2026 | 22,60 | 22,85 | 22,58 | 22,63 | -0,98% | - |
| 20.04.2026 | 22,95 | 23,05 | 22,73 | 22,85 | 0,00% | - |
| 17.04.2026 | 22,90 | 23,08 | 22,73 | 22,85 | -0,33% | 161,00 |
| 16.04.2026 | 22,65 | 23,20 | 22,55 | 22,93 | 1,10% | - |
| 15.04.2026 | 22,40 | 22,68 | 22,35 | 22,68 | 1,34% | 9,00 |
| 14.04.2026 | 22,55 | 22,60 | 22,28 | 22,38 | 0,79% | - |
| 13.04.2026 | 22,40 | 22,53 | 22,15 | 22,20 | -1,55% | - |
| 10.04.2026 | 22,63 | 22,63 | 22,48 | 22,55 | -0,66% | - |
| 09.04.2026 | 22,88 | 22,88 | 22,70 | 22,70 | -1,52% | - |
| 08.04.2026 | 22,88 | 23,28 | 22,70 | 23,05 | 0,99% | - |
| 07.04.2026 | 22,73 | 22,98 | 22,70 | 22,83 | 0,58% | - |
| 02.04.2026 | 22,43 | 22,97 | 22,31 | 22,69 | 1,26% | 1.000,00 |
| 01.04.2026 | 22,77 | 22,90 | 22,40 | 22,41 | -2,05% | - |
| 31.03.2026 | 22,81 | 22,92 | 22,53 | 22,88 | 1,18% | - |
| 30.03.2026 | 22,83 | 23,03 | 22,52 | 22,61 | -0,06% | 500,00 |
| 27.03.2026 | 22,62 | 22,93 | 22,51 | 22,63 | -0,85% | 3,00 |
| 26.03.2026 | 22,74 | 23,28 | 22,71 | 22,82 | -0,17% | - |
| 25.03.2026 | 22,71 | 22,98 | 22,57 | 22,86 | 0,40% | 2,00 |
| 24.03.2026 | 22,48 | 22,87 | 22,33 | 22,77 | 2,04% | 4,00 |
| 23.03.2026 | 22,12 | 22,73 | 21,76 | 22,32 | -0,56% | 917,00 |
| 20.03.2026 | 23,11 | 23,42 | 22,31 | 22,44 | -3,74% | 262,00 |
| 19.03.2026 | 23,58 | 23,92 | 23,11 | 23,31 | -1,64% | 625,00 |
| 18.03.2026 | 23,88 | 24,16 | 23,63 | 23,70 | 0,02% | - |
| 17.03.2026 | 23,27 | 23,78 | 23,10 | 23,70 | 1,75% | 1.950,00 |
| 16.03.2026 | 23,69 | 23,85 | 23,01 | 23,29 | -1,14% | 311,00 |
| 13.03.2026 | 24,14 | 24,17 | 23,56 | 23,56 | -0,38% | 70,00 |
| 12.03.2026 | 24,18 | 24,35 | 23,54 | 23,65 | -2,64% | - |
| 11.03.2026 | 24,92 | 25,37 | 24,15 | 24,29 | -2,37% | 50,00 |
| 10.03.2026 | 23,98 | 25,00 | 23,98 | 24,88 | -0,40% | - |
| 09.03.2026 | 23,77 | 25,01 | 23,58 | 24,98 | 3,73% | 435,00 |
| 06.03.2026 | 24,47 | 24,61 | 24,05 | 24,08 | -1,18% | - |
| 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 |