14,802€
1,38%
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 | 14,99 | 14,20 | 14,99 | 3,52% | - |
| 04.06.2025 | 14,74 | 15,08 | 14,48 | 14,48 | -1,86% | - |
| 03.06.2025 | 14,90 | 14,93 | 14,43 | 14,76 | -0,34% | - |
| 02.06.2025 | 14,81 | 15,28 | 14,72 | 14,81 | -3,74% | - |
| 30.05.2025 | 15,16 | 15,66 | 14,90 | 15,38 | 1,46% | - |
| 29.05.2025 | 15,74 | 15,80 | 14,87 | 15,16 | 0,29% | - |
| 28.05.2025 | 15,52 | 15,71 | 15,04 | 15,11 | -2,34% | - |
| 27.05.2025 | 15,70 | 16,04 | 15,37 | 15,48 | -0,21% | - |
| 26.05.2025 | 15,77 | 15,87 | 15,51 | 15,51 | -2,34% | 1.624,00 |
| 23.05.2025 | 16,14 | 16,31 | 15,41 | 15,88 | -2,05% | 480,00 |
| 22.05.2025 | 16,07 | 16,47 | 15,78 | 16,21 | 1,46% | - |
| 21.05.2025 | 16,46 | 16,78 | 15,81 | 15,98 | -2,80% | - |
| 20.05.2025 | 17,44 | 17,63 | 16,38 | 16,44 | -4,73% | - |
| 19.05.2025 | 16,14 | 18,47 | 15,90 | 17,25 | 4,74% | 424,00 |
| 16.05.2025 | 16,14 | 16,77 | 16,14 | 16,47 | 2,16% | - |
| 15.05.2025 | 16,33 | 16,39 | 15,62 | 16,12 | -1,51% | 1.010,00 |
| 14.05.2025 | 15,36 | 16,83 | 15,28 | 16,37 | 7,10% | 600,00 |
| 13.05.2025 | 14,68 | 15,47 | 14,61 | 15,29 | 4,48% | - |
| 12.05.2025 | 13,70 | 15,72 | 13,30 | 14,63 | 15,63% | 650,00 |
| 09.05.2025 | 12,70 | 12,92 | 12,56 | 12,65 | -0,13% | - |
| 08.05.2025 | 12,07 | 12,84 | 12,03 | 12,67 | 5,36% | 66,00 |
| 07.05.2025 | 12,03 | 12,26 | 11,77 | 12,03 | 1,65% | 200,00 |
| 06.05.2025 | 13,20 | 13,27 | 11,79 | 11,83 | -10,78% | - |
| 05.05.2025 | 13,51 | 13,96 | 13,20 | 13,26 | -2,76% | - |
| 02.05.2025 | 13,35 | 13,84 | 13,22 | 13,64 | 0,55% | - |
| 30.04.2025 | 12,96 | 13,59 | 12,52 | 13,56 | 4,90% | 74,00 |
| 29.04.2025 | 12,70 | 13,03 | 12,51 | 12,93 | 2,13% | - |
| 28.04.2025 | 12,51 | 12,84 | 12,40 | 12,66 | 0,39% | - |
| 25.04.2025 | 12,44 | 12,96 | 12,21 | 12,61 | 1,71% | - |
| 24.04.2025 | 12,12 | 12,45 | 11,88 | 12,40 | 2,14% | - |
| 23.04.2025 | 11,80 | 12,57 | 11,77 | 12,14 | 6,47% | - |
| 22.04.2025 | 11,30 | 11,58 | 11,02 | 11,40 | -5,96% | - |
| 17.04.2025 | 11,93 | 12,12 | 11,85 | 12,12 | 2,44% | - |
| 16.04.2025 | 11,82 | 12,22 | 11,64 | 11,83 | -3,47% | - |
| 15.04.2025 | 12,70 | 12,80 | 11,90 | 12,26 | -1,94% | - |
| 14.04.2025 | 12,13 | 12,78 | 12,12 | 12,50 | 2,70% | 24,00 |
| 11.04.2025 | 11,32 | 12,25 | 10,95 | 12,17 | 8,23% | - |
| 10.04.2025 | 12,28 | 12,37 | 10,96 | 11,25 | -8,45% | 2.500,00 |
| 09.04.2025 | 10,30 | 12,43 | 9,97 | 12,28 | 14,99% | - |
| 08.04.2025 | 11,91 | 12,30 | 10,48 | 10,68 | -8,90% | 300,00 |
| 07.04.2025 | 10,15 | 12,56 | 10,05 | 11,73 | 2,56% | 2.044,00 |
| 04.04.2025 | 12,22 | 12,53 | 10,90 | 11,43 | -6,51% | 1.293,00 |
| 03.04.2025 | 13,85 | 14,03 | 12,07 | 12,23 | -17,81% | 350,00 |
| 02.04.2025 | 14,28 | 14,88 | 13,97 | 14,88 | 3,82% | - |
| 01.04.2025 | 13,48 | 14,52 | 13,48 | 14,33 | 6,22% | 580,00 |
| 31.03.2025 | 14,28 | 14,30 | 13,40 | 13,50 | -5,41% | - |
| 28.03.2025 | 14,26 | 14,94 | 14,17 | 14,27 | 0,06% | 2.104,00 |
| 27.03.2025 | 14,35 | 14,54 | 14,07 | 14,26 | -1,00% | - |
| 26.03.2025 | 14,22 | 14,59 | 14,01 | 14,40 | 1,82% | 35,00 |
| 25.03.2025 | 14,50 | 14,59 | 13,83 | 14,15 | -1,79% | 290,00 |
| 24.03.2025 | 14,38 | 15,04 | 13,76 | 14,40 | -12,92% | 1.125,00 |
| 21.03.2025 | 16,72 | 17,20 | 16,42 | 16,54 | -0,54% | 226,00 |
| 20.03.2025 | 17,45 | 17,66 | 16,49 | 16,63 | -4,09% | 3.200,00 |
| 19.03.2025 | 17,28 | 17,45 | 16,91 | 17,34 | 1,45% | - |
| 18.03.2025 | 17,30 | 17,45 | 16,94 | 17,09 | 1,39% | - |
| 17.03.2025 | 17,64 | 18,03 | 16,69 | 16,86 | 1,20% | 5,00 |
| 14.03.2025 | 16,72 | 16,81 | 15,91 | 16,66 | 0,41% | - |
| 13.03.2025 | 17,94 | 18,03 | 16,41 | 16,59 | -7,20% | - |
| 12.03.2025 | 18,97 | 20,12 | 16,90 | 17,88 | -4,88% | 700,00 |
| 11.03.2025 | 18,92 | 19,22 | 18,60 | 18,80 | -1,33% | - |
| 10.03.2025 | 19,38 | 19,62 | 18,59 | 19,05 | -0,37% | - |
| 07.03.2025 | 19,14 | 20,06 | 18,38 | 19,12 | 4,29% | - |
| 06.03.2025 | 17,64 | 19,12 | 17,45 | 18,33 | 4,60% | - |
| 05.03.2025 | 18,44 | 18,44 | 17,45 | 17,53 | -3,68% | 2.241,00 |
| 04.03.2025 | 18,91 | 18,91 | 17,93 | 18,20 | -3,56% | - |
| 03.03.2025 | 19,46 | 20,09 | 18,79 | 18,87 | -3,21% | 240,00 |
| 28.02.2025 | 19,69 | 19,70 | 19,09 | 19,49 | -0,40% | - |
| 27.02.2025 | 20,88 | 20,94 | 19,32 | 19,57 | -5,91% | - |
| 26.02.2025 | 21,15 | 21,80 | 20,68 | 20,80 | -1,32% | 20,00 |
| 25.02.2025 | 20,66 | 21,41 | 20,42 | 21,08 | 1,02% | - |
| 24.02.2025 | 19,88 | 21,06 | 19,55 | 20,87 | 4,34% | 1.000,00 |
| 21.02.2025 | 19,78 | 20,57 | 19,74 | 20,00 | 0,86% | 1.689,00 |
| 20.02.2025 | 19,47 | 19,87 | 18,98 | 19,83 | 0,76% | 100,00 |
| 19.02.2025 | 18,98 | 19,77 | 18,98 | 19,68 | 3,60% | 9.265,00 |
| 18.02.2025 | 19,15 | 19,81 | 18,75 | 19,00 | -0,44% | 600,00 |
| 17.02.2025 | 19,10 | 19,20 | 19,05 | 19,08 | -0,66% | - |
| 14.02.2025 | 18,81 | 19,40 | 18,74 | 19,21 | 2,07% | 805,00 |
| 13.02.2025 | 19,06 | 19,28 | 18,36 | 18,82 | -1,32% | - |
| 12.02.2025 | 20,33 | 20,37 | 18,85 | 19,07 | -4,99% | 2.390,00 |
| 11.02.2025 | 18,87 | 20,75 | 18,85 | 20,07 | 6,70% | 290,00 |
| 10.02.2025 | 17,56 | 19,46 | 17,54 | 18,81 | 7,35% | - |
| 07.02.2025 | 17,39 | 17,92 | 17,23 | 17,52 | 0,46% | 1.712,00 |
| 06.02.2025 | 17,43 | 18,64 | 17,11 | 17,44 | 0,46% | - |
| 05.02.2025 | 16,88 | 17,59 | 16,62 | 17,36 | 2,71% | - |
| 04.02.2025 | 16,74 | 17,47 | 16,52 | 16,90 | 1,26% | - |
| 03.02.2025 | 17,15 | 17,18 | 16,23 | 16,69 | -2,82% | 84,00 |
| 31.01.2025 | 17,35 | 17,82 | 17,11 | 17,18 | -1,18% | - |
| 30.01.2025 | 17,06 | 17,42 | 16,75 | 17,38 | 1,12% | - |
| 29.01.2025 | 16,29 | 17,19 | 16,28 | 17,19 | 6,14% | - |
| 28.01.2025 | 16,89 | 17,34 | 16,20 | 16,20 | -4,17% | - |
| 27.01.2025 | 16,13 | 17,27 | 15,50 | 16,90 | 4,95% | 100,00 |
| 24.01.2025 | 16,40 | 16,50 | 15,97 | 16,10 | -1,64% | - |
| 23.01.2025 | 15,88 | 16,67 | 15,87 | 16,37 | 3,14% | 1.100,00 |
| 22.01.2025 | 15,60 | 16,11 | 15,53 | 15,87 | 1,93% | - |
| 21.01.2025 | 16,62 | 16,62 | 15,36 | 15,57 | -6,13% | 12,00 |
| 20.01.2025 | 16,20 | 16,79 | 16,10 | 16,59 | 2,70% | 1.477,00 |
| 17.01.2025 | 16,22 | 16,63 | 15,25 | 16,15 | 0,01% | 2.796,00 |
| 16.01.2025 | 17,12 | 17,40 | 16,15 | 16,15 | -5,07% | 3.215,00 |
| 15.01.2025 | 17,67 | 17,87 | 16,81 | 17,01 | -3,04% | 2.180,00 |
| 14.01.2025 | 17,95 | 18,15 | 17,29 | 17,55 | -2,10% | - |