24,560€
0,70%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,51 | 24,61 | 24,43 | 24,56 | 0,15% | - |
| 05.03.2026 | 24,70 | 24,84 | 24,28 | 24,52 | -1,10% | 13.868,00 |
| 04.03.2026 | 23,95 | 24,82 | 23,76 | 24,79 | 3,14% | 15.528,00 |
| 03.03.2026 | 24,43 | 24,75 | 23,87 | 24,04 | -2,61% | 28.810,00 |
| 02.03.2026 | 24,25 | 24,75 | 24,05 | 24,68 | 1,33% | 20.700,00 |
| 27.02.2026 | 24,32 | 24,54 | 24,27 | 24,36 | -0,92% | 13.200,00 |
| 26.02.2026 | 24,51 | 24,71 | 24,37 | 24,58 | -0,63% | 4.400,00 |
| 25.02.2026 | 24,52 | 24,77 | 24,36 | 24,74 | 0,10% | 1.516,00 |
| 24.02.2026 | 24,32 | 24,80 | 24,25 | 24,71 | 1,55% | 7.220,00 |
| 23.02.2026 | 24,65 | 24,65 | 24,10 | 24,33 | -2,14% | 2.040,00 |
| 20.02.2026 | 24,56 | 24,90 | 24,25 | 24,87 | 0,64% | 39.800,00 |
| 19.02.2026 | 24,40 | 24,71 | 23,83 | 24,71 | 0,30% | 14.160,00 |
| 18.02.2026 | 23,71 | 24,70 | 23,63 | 24,64 | 4,86% | 40.474,00 |
| 17.02.2026 | 25,75 | 26,03 | 23,30 | 23,49 | -9,14% | 20.048,00 |
| 16.02.2026 | 23,49 | 26,73 | 21,12 | 25,86 | 38,26% | 45.714,00 |
| 13.02.2026 | 17,83 | 18,71 | 17,42 | 18,70 | 4,69% | 15.750,00 |
| 12.02.2026 | 17,87 | 18,38 | 17,34 | 17,86 | 0,41% | - |
| 11.02.2026 | 17,44 | 17,87 | 17,41 | 17,79 | 2,22% | - |
| 10.02.2026 | 17,82 | 18,05 | 17,30 | 17,40 | -2,27% | 110,00 |
| 09.02.2026 | 17,43 | 18,11 | 17,26 | 17,81 | 2,31% | 185,00 |
| 06.02.2026 | 16,95 | 17,62 | 16,95 | 17,41 | 1,27% | 11.000,00 |
| 05.02.2026 | 18,15 | 18,16 | 17,03 | 17,19 | -5,70% | 10.200,00 |
| 04.02.2026 | 18,43 | 18,63 | 17,92 | 18,23 | -0,36% | - |
| 03.02.2026 | 18,99 | 19,18 | 18,02 | 18,29 | -3,81% | 1.975,00 |
| 02.02.2026 | 18,45 | 19,03 | 18,08 | 19,02 | 2,30% | - |
| 30.01.2026 | 19,36 | 19,38 | 18,49 | 18,59 | -3,97% | - |
| 29.01.2026 | 19,42 | 19,74 | 18,97 | 19,36 | -0,28% | 9.540,00 |
| 28.01.2026 | 19,00 | 19,67 | 18,83 | 19,41 | 2,80% | - |
| 27.01.2026 | 19,32 | 19,57 | 18,85 | 18,88 | -2,09% | 28.107,00 |
| 26.01.2026 | 18,66 | 19,53 | 18,61 | 19,29 | 3,12% | 27.320,00 |
| 23.01.2026 | 18,85 | 19,56 | 18,64 | 18,70 | -0,53% | 9.152,00 |
| 22.01.2026 | 19,22 | 19,35 | 18,76 | 18,80 | -2,24% | 20.350,00 |
| 21.01.2026 | 18,27 | 19,37 | 18,23 | 19,23 | 4,75% | 5.850,00 |
| 20.01.2026 | 18,12 | 18,60 | 17,98 | 18,36 | 1,10% | 16.885,00 |
| 19.01.2026 | 18,12 | 18,16 | 18,12 | 18,16 | -1,35% | 38.200,00 |
| 16.01.2026 | 19,58 | 19,59 | 18,32 | 18,41 | -5,91% | 2.214,00 |
| 15.01.2026 | 19,23 | 19,75 | 18,68 | 19,57 | -0,13% | - |
| 14.01.2026 | 18,56 | 19,60 | 18,38 | 19,59 | 5,81% | 22.620,00 |
| 13.01.2026 | 19,91 | 20,26 | 18,43 | 18,52 | -7,05% | 44.220,00 |
| 12.01.2026 | 19,11 | 20,96 | 18,85 | 19,92 | 4,17% | 10.475,00 |
| 09.01.2026 | 19,31 | 19,40 | 18,77 | 19,13 | -1,02% | 18.920,00 |
| 08.01.2026 | 18,98 | 19,41 | 18,98 | 19,32 | 1,29% | 25.912,00 |
| 07.01.2026 | 19,11 | 19,25 | 18,75 | 19,08 | 0,03% | 20.700,00 |
| 06.01.2026 | 18,05 | 19,20 | 17,52 | 19,07 | 6,65% | 24.980,00 |
| 05.01.2026 | 18,62 | 18,81 | 17,18 | 17,88 | -4,23% | 14.266,00 |
| 02.01.2026 | 18,03 | 19,05 | 18,02 | 18,67 | 3,73% | 10.258,00 |
| 30.12.2025 | 18,00 | 18,00 | 17,99 | 18,00 | -0,17% | - |
| 29.12.2025 | 18,19 | 18,21 | 17,68 | 18,03 | 1,39% | - |
| 23.12.2025 | 18,90 | 18,95 | 17,57 | 17,78 | 5,66% | 1.604,00 |
| 22.12.2025 | 16,48 | 17,13 | 16,40 | 16,83 | 2,85% | - |
| 19.12.2025 | 16,48 | 16,63 | 16,22 | 16,36 | -0,81% | - |
| 18.12.2025 | 16,71 | 17,19 | 16,41 | 16,50 | -0,60% | - |
| 17.12.2025 | 17,52 | 17,86 | 16,55 | 16,60 | -2,29% | - |
| 16.12.2025 | 17,21 | 17,79 | 16,98 | 16,98 | -2,10% | - |
| 15.12.2025 | 16,76 | 17,35 | 16,48 | 17,35 | 8,83% | 4,00 |
| 12.12.2025 | 16,93 | 17,04 | 15,93 | 15,94 | -5,52% | 190,00 |
| 11.12.2025 | 16,97 | 17,05 | 16,62 | 16,87 | -1,23% | - |
| 10.12.2025 | 17,22 | 17,46 | 17,00 | 17,08 | -0,56% | - |
| 09.12.2025 | 17,27 | 17,58 | 17,05 | 17,18 | -1,54% | - |
| 08.12.2025 | 17,15 | 17,79 | 17,07 | 17,45 | 1,69% | - |
| 05.12.2025 | 17,66 | 17,89 | 17,00 | 17,16 | -3,76% | - |
| 04.12.2025 | 17,06 | 18,41 | 17,01 | 17,83 | 5,19% | 2.300,00 |
| 03.12.2025 | 16,80 | 17,08 | 16,23 | 16,95 | 0,62% | - |
| 02.12.2025 | 16,52 | 17,10 | 16,22 | 16,84 | 1,49% | 400,00 |
| 01.12.2025 | 17,17 | 17,37 | 16,38 | 16,59 | -5,32% | 1.000,00 |
| 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 |