25,950€
0,68%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 26,10 | 26,20 | 25,85 | 26,08 | 1,16% | - |
| 22.10.2026 | 25,98 | 25,98 | 25,73 | 25,78 | -1,15% | - |
| 21.10.2026 | 25,95 | 26,18 | 25,75 | 26,08 | 0,97% | - |
| 20.10.2026 | 25,83 | 26,18 | 25,58 | 25,83 | -1,24% | - |
| 19.10.2026 | 26,15 | 26,25 | 26,00 | 26,15 | 0,48% | - |
| 16.10.2026 | 26,33 | 26,78 | 25,95 | 26,03 | -1,14% | - |
| 15.10.2026 | 26,73 | 26,83 | 25,95 | 26,33 | -1,96% | 55,00 |
| 14.10.2026 | 27,23 | 27,48 | 26,55 | 26,85 | -1,47% | - |
| 13.10.2026 | 27,68 | 27,80 | 27,18 | 27,25 | -1,36% | 820,00 |
| 12.10.2026 | 26,88 | 27,63 | 26,78 | 27,63 | 2,70% | 140,00 |
| 09.10.2026 | 26,98 | 26,98 | 26,80 | 26,90 | 0,00% | - |
| 08.10.2026 | 26,80 | 26,93 | 26,58 | 26,90 | -0,19% | - |
| 07.10.2026 | 26,93 | 27,03 | 26,93 | 26,95 | 3,55% | - |
| 06.10.2026 | 25,93 | 26,30 | 25,70 | 26,03 | -0,76% | - |
| 05.10.2026 | 26,48 | 26,48 | 25,93 | 26,23 | -0,57% | - |
| 02.10.2026 | 26,43 | 26,43 | 26,33 | 26,38 | 0,96% | - |
| 01.10.2026 | 25,88 | 26,43 | 25,30 | 26,13 | 1,46% | - |
| 30.09.2026 | 25,38 | 25,85 | 24,78 | 25,75 | 3,94% | 1,00 |
| 29.09.2026 | 24,63 | 25,48 | 23,88 | 24,78 | -1,78% | - |
| 28.09.2026 | 25,68 | 26,95 | 24,28 | 25,23 | -1,08% | 1,00 |
| 25.09.2026 | 26,13 | 26,13 | 25,48 | 25,50 | -1,26% | 500,00 |
| 24.09.2026 | 26,48 | 26,75 | 25,78 | 25,83 | -3,00% | 50,00 |
| 23.09.2026 | 26,83 | 27,03 | 26,53 | 26,63 | 0,85% | 1,00 |
| 22.09.2026 | 26,58 | 26,60 | 26,23 | 26,40 | -0,28% | - |
| 21.09.2026 | 26,18 | 26,48 | 26,03 | 26,48 | 0,09% | - |
| 18.09.2026 | 26,48 | 26,58 | 26,25 | 26,45 | 0,67% | - |
| 17.09.2026 | 25,45 | 26,33 | 25,35 | 26,28 | 2,74% | 1,00 |
| 16.09.2026 | 25,68 | 25,80 | 25,23 | 25,58 | -0,68% | 405,00 |
| 15.09.2026 | 25,80 | 25,83 | 25,70 | 25,75 | 0,19% | - |
| 14.09.2026 | 25,53 | 25,85 | 25,45 | 25,70 | 1,28% | 1,00 |
| 11.09.2026 | 25,40 | 25,63 | 25,33 | 25,38 | 0,89% | - |
| 10.09.2026 | 25,25 | 25,50 | 24,85 | 25,15 | -0,49% | 50,00 |
| 09.09.2026 | 25,83 | 25,90 | 25,03 | 25,28 | -1,84% | - |
| 08.09.2026 | 25,45 | 26,40 | 25,18 | 25,75 | 4,04% | 20,00 |
| 07.09.2026 | 24,60 | 26,88 | 23,55 | 24,75 | 0,51% | 1.040,00 |
| 04.09.2026 | 23,73 | 24,73 | 23,63 | 24,63 | 3,68% | - |
| 03.09.2026 | 24,00 | 24,15 | 23,70 | 23,75 | -0,63% | - |
| 02.09.2026 | 23,25 | 23,93 | 23,25 | 23,90 | 2,47% | 80,00 |
| 01.09.2026 | 23,63 | 23,75 | 23,18 | 23,33 | -1,17% | 300,00 |
| 31.08.2026 | 23,68 | 23,83 | 23,53 | 23,60 | 0,00% | - |
| 28.08.2026 | 23,88 | 24,13 | 23,55 | 23,60 | -0,74% | - |
| 27.08.2026 | 23,65 | 23,90 | 23,48 | 23,78 | -0,83% | - |
| 26.08.2026 | 24,13 | 24,13 | 23,80 | 23,98 | -0,62% | - |
| 25.08.2026 | 24,38 | 24,55 | 23,90 | 24,13 | -1,33% | - |
| 24.08.2026 | 24,10 | 24,90 | 24,10 | 24,45 | 0,62% | 550,00 |
| 21.08.2026 | 23,33 | 24,43 | 23,20 | 24,30 | 4,40% | - |
| 20.08.2026 | 23,43 | 23,60 | 23,08 | 23,28 | -0,21% | 215,00 |
| 19.08.2026 | 24,58 | 25,23 | 22,73 | 23,33 | -4,31% | 100,00 |
| 18.08.2026 | 24,83 | 25,50 | 24,38 | 24,38 | -1,71% | 9,00 |
| 17.08.2026 | 24,25 | 25,33 | 24,13 | 24,80 | 1,85% | 2,00 |
| 14.08.2026 | 23,38 | 24,43 | 23,25 | 24,35 | 3,73% | - |
| 13.08.2026 | 21,83 | 23,63 | 21,83 | 23,48 | 7,31% | 12,00 |
| 12.08.2026 | 21,38 | 21,90 | 21,23 | 21,88 | 2,70% | - |
| 11.08.2026 | 21,78 | 22,10 | 21,30 | 21,30 | -2,41% | 750,00 |
| 10.08.2026 | 23,30 | 23,43 | 21,80 | 21,83 | -5,52% | 820,00 |
| 07.08.2026 | 22,93 | 23,25 | 22,63 | 23,10 | -0,54% | - |
| 06.08.2026 | 23,05 | 23,50 | 23,05 | 23,23 | 0,43% | 450,00 |
| 05.08.2026 | 23,93 | 24,18 | 23,00 | 23,13 | -1,28% | 531,00 |
| 04.08.2026 | 22,68 | 23,48 | 22,45 | 23,43 | 4,00% | 100,00 |
| 03.08.2026 | 21,88 | 22,78 | 21,65 | 22,53 | 3,44% | - |
| 31.07.2026 | 21,48 | 21,78 | 21,43 | 21,78 | 1,99% | - |
| 30.07.2026 | 21,53 | 21,68 | 21,33 | 21,35 | -1,73% | 297,00 |
| 29.07.2026 | 20,93 | 21,73 | 20,93 | 21,73 | 2,24% | 19,00 |
| 28.07.2026 | 21,50 | 21,80 | 21,18 | 21,25 | -2,07% | - |
| 27.07.2026 | 22,20 | 22,20 | 21,48 | 21,70 | -2,36% | - |
| 24.07.2026 | 22,50 | 22,70 | 22,05 | 22,23 | -0,34% | 80,00 |
| 23.07.2026 | 21,85 | 22,43 | 21,80 | 22,30 | 1,48% | - |
| 22.07.2026 | 21,75 | 21,98 | 21,68 | 21,98 | 2,81% | 10,00 |
| 21.07.2026 | 21,50 | 21,50 | 21,30 | 21,38 | 0,23% | - |
| 20.07.2026 | 21,28 | 21,50 | 21,20 | 21,33 | 0,24% | - |
| 17.07.2026 | 21,25 | 21,85 | 21,03 | 21,28 | -1,39% | - |
| 16.07.2026 | 21,63 | 21,95 | 21,50 | 21,58 | 1,29% | 41,00 |
| 15.07.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,12% | - |
| 14.07.2026 | 20,78 | 21,38 | 20,73 | 21,28 | 1,31% | 19,00 |
| 13.07.2026 | 20,75 | 21,35 | 20,75 | 21,00 | -1,06% | - |
| 10.07.2026 | 21,43 | 21,43 | 21,10 | 21,23 | -1,28% | 6,00 |
| 09.07.2026 | 21,58 | 21,60 | 21,30 | 21,50 | 2,99% | - |
| 08.07.2026 | 21,30 | 21,33 | 20,80 | 20,88 | -1,07% | - |
| 07.07.2026 | 20,88 | 21,38 | 20,75 | 21,10 | 0,00% | - |
| 06.07.2026 | 21,33 | 21,68 | 20,43 | 21,10 | -5,80% | 87,00 |
| 03.07.2026 | 22,35 | 22,40 | 22,35 | 22,40 | 1,01% | - |
| 02.07.2026 | 22,15 | 22,18 | 22,15 | 22,18 | -2,42% | - |
| 01.07.2026 | 22,65 | 22,73 | 22,65 | 22,73 | 0,22% | - |
| 30.06.2026 | 22,85 | 22,95 | 22,58 | 22,68 | 1,91% | - |
| 29.06.2026 | 22,48 | 22,60 | 21,90 | 22,25 | -1,11% | - |
| 26.06.2026 | 22,45 | 22,75 | 22,43 | 22,50 | 0,90% | - |
| 25.06.2026 | 22,25 | 22,38 | 22,23 | 22,30 | -0,56% | - |
| 24.06.2026 | 22,50 | 22,58 | 22,18 | 22,43 | -0,22% | - |
| 23.06.2026 | 21,93 | 22,58 | 21,70 | 22,48 | 5,76% | - |
| 22.06.2026 | 21,28 | 21,38 | 21,25 | 21,25 | -0,58% | - |
| 19.06.2026 | 21,33 | 21,38 | 21,10 | 21,38 | 0,83% | - |
| 18.06.2026 | 20,73 | 21,20 | 20,73 | 21,20 | 0,24% | - |
| 17.06.2026 | 21,10 | 21,30 | 20,85 | 21,15 | -1,40% | - |
| 16.06.2026 | 21,58 | 21,60 | 21,43 | 21,45 | -1,49% | - |
| 15.06.2026 | 22,78 | 22,88 | 21,68 | 21,78 | -3,76% | - |
| 12.06.2026 | 22,40 | 22,65 | 22,28 | 22,63 | 2,61% | - |
| 11.06.2026 | 21,98 | 22,25 | 21,93 | 22,05 | 0,11% | - |
| 10.06.2026 | 21,85 | 22,18 | 21,85 | 22,03 | -0,90% | - |
| 09.06.2026 | 22,28 | 22,28 | 21,90 | 22,23 | 1,95% | - |
| 08.06.2026 | 21,78 | 22,25 | 21,73 | 21,80 | -1,91% | - |