13,466€
-2,67%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 13,68 | 13,95 | 13,47 | 13,63 | -0,68% | - |
| 10.07.2025 | 13,52 | 13,95 | 13,50 | 13,73 | 1,59% | - |
| 09.07.2025 | 14,14 | 14,22 | 13,51 | 13,51 | -4,02% | 2.000,00 |
| 08.07.2025 | 13,52 | 14,60 | 13,52 | 14,08 | 4,00% | - |
| 07.07.2025 | 13,52 | 14,03 | 13,41 | 13,54 | 0,77% | 50,00 |
| 04.07.2025 | 13,36 | 13,43 | 13,31 | 13,43 | -0,08% | - |
| 03.07.2025 | 13,74 | 13,80 | 13,28 | 13,44 | -1,72% | - |
| 02.07.2025 | 13,72 | 14,07 | 13,66 | 13,68 | -0,47% | 350,00 |
| 01.07.2025 | 13,62 | 13,91 | 13,44 | 13,74 | 0,71% | - |
| 30.06.2025 | 14,18 | 14,45 | 13,53 | 13,65 | -3,33% | 300,00 |
| 27.06.2025 | 13,46 | 14,43 | 13,38 | 14,12 | 5,41% | 6.994,00 |
| 26.06.2025 | 13,33 | 13,43 | 12,92 | 13,39 | 1,67% | - |
| 25.06.2025 | 13,38 | 13,78 | 13,15 | 13,17 | -2,05% | - |
| 24.06.2025 | 14,23 | 14,24 | 13,42 | 13,45 | -4,97% | - |
| 23.06.2025 | 14,75 | 14,87 | 13,97 | 14,15 | -1,32% | - |
| 20.06.2025 | 15,30 | 15,51 | 14,28 | 14,34 | -5,85% | - |
| 19.06.2025 | 15,49 | 15,59 | 15,21 | 15,23 | -1,45% | - |
| 18.06.2025 | 15,15 | 15,66 | 14,97 | 15,46 | 2,15% | - |
| 17.06.2025 | 15,73 | 15,94 | 15,06 | 15,13 | -3,06% | - |
| 16.06.2025 | 15,55 | 16,45 | 15,32 | 15,61 | 3,10% | 190,00 |
| 13.06.2025 | 14,72 | 15,24 | 14,28 | 15,14 | 5,86% | 900,00 |
| 12.06.2025 | 14,46 | 14,64 | 14,03 | 14,30 | -2,30% | 50,00 |
| 11.06.2025 | 15,02 | 15,11 | 14,33 | 14,64 | -1,78% | 33,00 |
| 10.06.2025 | 15,35 | 15,41 | 14,72 | 14,90 | -1,91% | - |
| 09.06.2025 | 15,51 | 15,56 | 15,15 | 15,19 | -1,30% | - |
| 06.06.2025 | 14,97 | 15,52 | 14,85 | 15,39 | 2,68% | - |
| 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 |