17,418€
3,36%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 16,93 | 17,76 | 16,66 | 17,53 | 3,85% | 3.410,00 |
| 27.11.2025 | 17,10 | 17,17 | 16,84 | 16,88 | -1,07% | - |
| 26.11.2025 | 16,73 | 17,58 | 16,19 | 17,06 | 2,27% | 2.638,00 |
| 25.11.2025 | 14,78 | 17,28 | 14,67 | 16,68 | 12,30% | 65,00 |
| 24.11.2025 | 14,64 | 15,08 | 14,50 | 14,85 | 1,17% | - |
| 21.11.2025 | 14,12 | 14,96 | 14,03 | 14,68 | -0,71% | - |
| 20.11.2025 | 14,58 | 15,60 | 13,77 | 14,79 | 2,15% | - |
| 19.11.2025 | 14,62 | 15,06 | 14,25 | 14,48 | -1,29% | - |
| 18.11.2025 | 14,60 | 14,99 | 13,89 | 14,67 | 0,95% | - |
| 17.11.2025 | 13,82 | 15,10 | 13,81 | 14,53 | 5,81% | - |
| 14.11.2025 | 13,89 | 14,03 | 13,11 | 13,73 | -0,09% | 90,00 |
| 13.11.2025 | 13,52 | 14,17 | 13,35 | 13,74 | 1,70% | - |
| 12.11.2025 | 13,32 | 13,63 | 13,26 | 13,51 | 1,25% | - |
| 11.11.2025 | 13,23 | 13,41 | 12,80 | 13,34 | 0,91% | - |
| 10.11.2025 | 12,71 | 13,36 | 12,70 | 13,22 | 3,79% | - |
| 07.11.2025 | 12,75 | 12,90 | 12,26 | 12,74 | -0,45% | - |
| 06.11.2025 | 13,07 | 13,42 | 12,68 | 12,80 | -2,03% | - |
| 05.11.2025 | 12,47 | 13,26 | 12,23 | 13,06 | 4,00% | 1.600,00 |
| 04.11.2025 | 13,12 | 13,13 | 12,44 | 12,56 | -5,66% | - |
| 03.11.2025 | 13,36 | 13,58 | 13,14 | 13,32 | 0,24% | - |
| 31.10.2025 | 12,61 | 13,44 | 12,61 | 13,28 | 4,40% | - |
| 30.10.2025 | 13,04 | 13,05 | 12,59 | 12,72 | -2,81% | - |
| 29.10.2025 | 12,89 | 13,32 | 12,83 | 13,09 | 3,07% | 50,00 |
| 28.10.2025 | 12,63 | 13,12 | 12,59 | 12,70 | 3,00% | - |
| 27.10.2025 | 12,01 | 12,50 | 11,88 | 12,33 | 5,62% | - |
| 24.10.2025 | 11,94 | 12,10 | 11,65 | 11,68 | -1,74% | - |
| 23.10.2025 | 11,92 | 12,18 | 11,80 | 11,88 | 1,31% | - |
| 22.10.2025 | 11,73 | 11,94 | 11,66 | 11,73 | -0,81% | - |
| 21.10.2025 | 11,56 | 11,84 | 11,51 | 11,83 | 2,46% | - |
| 20.10.2025 | 11,59 | 11,96 | 11,51 | 11,54 | 0,02% | - |
| 17.10.2025 | 11,22 | 11,76 | 10,98 | 11,54 | 0,58% | - |
| 16.10.2025 | 11,62 | 11,83 | 11,44 | 11,47 | -1,97% | 660,00 |
| 15.10.2025 | 11,56 | 11,85 | 11,45 | 11,70 | 8,17% | 957,00 |
| 14.10.2025 | 10,93 | 11,68 | 10,82 | 10,82 | -1,82% | - |
| 13.10.2025 | 10,78 | 11,13 | 10,77 | 11,02 | 3,30% | 20,00 |
| 10.10.2025 | 11,39 | 11,39 | 10,65 | 10,67 | -5,65% | 40,00 |
| 09.10.2025 | 11,78 | 11,91 | 11,26 | 11,31 | -2,87% | - |
| 08.10.2025 | 11,65 | 11,73 | 11,47 | 11,64 | 0,49% | 1.000,00 |
| 07.10.2025 | 11,67 | 11,97 | 11,58 | 11,59 | 0,03% | 26,00 |
| 06.10.2025 | 11,91 | 11,96 | 11,52 | 11,58 | -2,08% | 80,00 |
| 03.10.2025 | 11,73 | 12,03 | 11,69 | 11,83 | 1,55% | - |
| 02.10.2025 | 11,72 | 11,86 | 11,54 | 11,65 | -0,69% | 101,00 |
| 01.10.2025 | 11,45 | 11,77 | 11,45 | 11,73 | 1,65% | - |
| 30.09.2025 | 11,64 | 11,66 | 11,45 | 11,54 | -0,61% | 300,00 |
| 29.09.2025 | 11,97 | 12,03 | 11,49 | 11,61 | -3,07% | - |
| 26.09.2025 | 12,05 | 12,17 | 11,91 | 11,98 | -0,05% | - |
| 25.09.2025 | 12,37 | 12,39 | 11,91 | 11,98 | -3,09% | 400,00 |
| 24.09.2025 | 12,21 | 12,44 | 12,14 | 12,37 | 1,88% | - |
| 23.09.2025 | 12,33 | 12,40 | 12,08 | 12,14 | -1,30% | - |
| 22.09.2025 | 12,35 | 12,40 | 12,00 | 12,30 | 0,43% | - |
| 19.09.2025 | 12,95 | 12,96 | 12,20 | 12,25 | -6,02% | - |
| 18.09.2025 | 12,72 | 13,10 | 12,56 | 13,03 | 3,95% | 480,00 |
| 17.09.2025 | 12,29 | 12,62 | 12,13 | 12,53 | 0,97% | 840,00 |
| 16.09.2025 | 12,48 | 12,70 | 12,17 | 12,41 | -0,18% | 300,00 |
| 15.09.2025 | 11,78 | 12,93 | 11,72 | 12,44 | 6,62% | 1.600,00 |
| 12.09.2025 | 11,53 | 11,93 | 11,43 | 11,67 | 1,52% | - |
| 11.09.2025 | 11,27 | 11,58 | 11,18 | 11,49 | 0,97% | - |
| 10.09.2025 | 11,39 | 11,56 | 11,34 | 11,38 | 0,18% | - |
| 09.09.2025 | 11,39 | 11,53 | 11,33 | 11,36 | 0,35% | - |
| 08.09.2025 | 11,50 | 11,72 | 11,19 | 11,32 | -1,63% | - |
| 05.09.2025 | 11,47 | 11,52 | 11,14 | 11,51 | 0,61% | - |
| 04.09.2025 | 11,61 | 11,66 | 11,44 | 11,44 | -1,25% | - |
| 03.09.2025 | 11,71 | 11,85 | 11,48 | 11,58 | -1,33% | 1.040,00 |
| 02.09.2025 | 11,71 | 12,00 | 11,49 | 11,74 | 0,67% | 880,00 |
| 01.09.2025 | 11,70 | 11,77 | 11,58 | 11,66 | 0,27% | 256,00 |
| 29.08.2025 | 11,90 | 11,96 | 11,63 | 11,63 | -2,15% | - |
| 28.08.2025 | 12,28 | 12,36 | 11,73 | 11,89 | -2,87% | - |
| 27.08.2025 | 12,47 | 12,58 | 12,24 | 12,24 | -1,53% | - |
| 26.08.2025 | 12,15 | 12,49 | 11,99 | 12,43 | 2,07% | 60,00 |
| 25.08.2025 | 12,33 | 12,48 | 12,08 | 12,17 | -0,68% | 2.000,00 |
| 22.08.2025 | 12,67 | 12,81 | 12,17 | 12,26 | -3,33% | 1.360,00 |
| 21.08.2025 | 13,10 | 13,27 | 12,53 | 12,68 | -3,59% | - |
| 20.08.2025 | 13,50 | 13,91 | 11,83 | 13,15 | -1,48% | - |
| 19.08.2025 | 13,88 | 14,14 | 13,27 | 13,35 | -3,71% | - |
| 18.08.2025 | 14,07 | 14,25 | 13,82 | 13,86 | -0,57% | 1.000,00 |
| 15.08.2025 | 14,62 | 14,63 | 13,90 | 13,94 | -4,43% | 285,00 |
| 14.08.2025 | 14,87 | 15,50 | 14,44 | 14,59 | -1,94% | - |
| 13.08.2025 | 14,89 | 15,17 | 14,74 | 14,88 | 0,19% | 210,00 |
| 12.08.2025 | 15,28 | 15,57 | 14,76 | 14,85 | -3,55% | 2.100,00 |
| 11.08.2025 | 13,52 | 15,94 | 13,45 | 15,40 | 15,68% | - |
| 08.08.2025 | 13,69 | 13,80 | 13,27 | 13,31 | -2,72% | - |
| 07.08.2025 | 13,61 | 14,03 | 13,55 | 13,68 | 1,09% | 1.000,00 |
| 06.08.2025 | 13,72 | 14,01 | 13,51 | 13,53 | -1,53% | 1.225,00 |
| 05.08.2025 | 13,67 | 13,93 | 13,51 | 13,74 | 0,97% | 2.000,00 |
| 04.08.2025 | 13,30 | 13,61 | 13,24 | 13,61 | 2,14% | - |
| 01.08.2025 | 13,88 | 14,05 | 13,26 | 13,33 | -4,20% | 2.076,00 |
| 31.07.2025 | 13,98 | 14,15 | 13,80 | 13,91 | -0,35% | - |
| 30.07.2025 | 14,22 | 14,26 | 13,83 | 13,96 | -1,48% | 5.140,00 |
| 29.07.2025 | 14,24 | 14,33 | 14,03 | 14,17 | -0,80% | - |
| 28.07.2025 | 14,27 | 14,35 | 14,01 | 14,28 | 0,28% | - |
| 25.07.2025 | 14,06 | 14,24 | 13,88 | 14,24 | 1,53% | - |
| 24.07.2025 | 13,94 | 14,11 | 13,82 | 14,03 | -0,06% | - |
| 23.07.2025 | 13,44 | 14,17 | 13,41 | 14,04 | 5,11% | - |
| 22.07.2025 | 13,21 | 13,55 | 13,06 | 13,35 | 1,27% | - |
| 21.07.2025 | 13,28 | 13,42 | 13,07 | 13,19 | -0,95% | - |
| 18.07.2025 | 13,31 | 13,39 | 13,09 | 13,31 | 0,24% | - |
| 17.07.2025 | 13,44 | 13,62 | 13,28 | 13,28 | -0,84% | 100,00 |
| 16.07.2025 | 13,48 | 13,64 | 13,10 | 13,39 | -0,24% | - |
| 15.07.2025 | 13,49 | 13,72 | 13,43 | 13,43 | -0,50% | - |
| 14.07.2025 | 13,73 | 13,75 | 13,35 | 13,49 | -1,02% | - |