12,194€
-17,89%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 18,76 | 18,78 | 17,43 | 17,92 | -3,80% | - |
| 10.01.2025 | 19,23 | 19,43 | 18,07 | 18,63 | -3,00% | 100,00 |
| 09.01.2025 | 19,59 | 19,59 | 19,18 | 19,21 | -4,06% | 50,00 |
| 08.01.2025 | 20,74 | 20,85 | 19,82 | 20,02 | -3,71% | - |
| 07.01.2025 | 20,70 | 20,83 | 19,65 | 20,79 | 0,59% | - |
| 06.01.2025 | 21,80 | 21,99 | 20,53 | 20,67 | -5,27% | - |
| 03.01.2025 | 22,71 | 22,72 | 21,67 | 21,82 | -3,87% | - |
| 02.01.2025 | 20,68 | 22,93 | 20,64 | 22,70 | 8,87% | 488,00 |
| 30.12.2024 | 20,83 | 21,08 | 20,79 | 20,85 | -0,63% | - |
| 27.12.2024 | 20,64 | 21,19 | 20,29 | 20,98 | 6,86% | - |
| 23.12.2024 | 17,59 | 19,72 | 17,59 | 19,63 | 11,98% | 113,00 |
| 20.12.2024 | 17,67 | 17,80 | 17,29 | 17,53 | -1,01% | - |
| 19.12.2024 | 17,58 | 17,84 | 17,34 | 17,71 | 0,95% | 57,00 |
| 18.12.2024 | 17,62 | 17,92 | 17,40 | 17,55 | -0,07% | 225,00 |
| 17.12.2024 | 18,54 | 18,55 | 17,31 | 17,56 | -5,41% | 236,00 |
| 16.12.2024 | 19,04 | 19,10 | 18,24 | 18,56 | -1,97% | 278,00 |
| 13.12.2024 | 18,91 | 19,44 | 18,58 | 18,93 | 0,02% | 487,00 |
| 12.12.2024 | 18,16 | 18,98 | 17,90 | 18,93 | 3,94% | 300,00 |
| 11.12.2024 | 19,35 | 19,45 | 17,85 | 18,21 | -5,74% | 1.020,00 |
| 10.12.2024 | 19,37 | 20,24 | 19,10 | 19,32 | -1,01% | - |
| 09.12.2024 | 19,69 | 20,19 | 18,63 | 19,52 | -1,59% | 275,00 |
| 06.12.2024 | 19,56 | 20,00 | 19,27 | 19,84 | 1,83% | - |
| 05.12.2024 | 18,76 | 19,90 | 18,61 | 19,48 | 4,73% | 52,00 |
| 04.12.2024 | 18,75 | 19,01 | 18,13 | 18,60 | 0,01% | - |
| 03.12.2024 | 18,95 | 19,58 | 18,45 | 18,60 | -1,39% | 400,00 |
| 02.12.2024 | 17,85 | 19,92 | 17,83 | 18,86 | -9,41% | 200,00 |
| 29.11.2024 | 21,46 | 21,88 | 20,60 | 20,82 | -3,15% | 100,00 |
| 28.11.2024 | 21,04 | 21,60 | 20,95 | 21,50 | 2,76% | 580,00 |
| 27.11.2024 | 20,29 | 20,92 | 19,76 | 20,92 | 4,00% | - |
| 26.11.2024 | 21,25 | 21,72 | 20,05 | 20,12 | -5,06% | - |
| 25.11.2024 | 22,23 | 22,53 | 20,58 | 21,19 | -7,26% | 84,00 |
| 22.11.2024 | 23,25 | 23,96 | 22,75 | 22,85 | -9,62% | - |
| 21.11.2024 | 25,59 | 27,75 | 22,17 | 25,28 | -1,35% | 500,00 |
| 20.11.2024 | 25,79 | 28,62 | 25,52 | 25,63 | 1,34% | 1.100,00 |
| 19.11.2024 | 25,20 | 25,71 | 24,20 | 25,29 | 0,68% | - |
| 18.11.2024 | 24,79 | 25,76 | 24,78 | 25,12 | 1,33% | 25,00 |
| 15.11.2024 | 24,04 | 24,93 | 23,78 | 24,79 | 2,98% | - |
| 14.11.2024 | 23,69 | 26,04 | 23,53 | 24,07 | 1,63% | - |
| 13.11.2024 | 22,70 | 23,97 | 22,70 | 23,69 | 4,12% | - |
| 12.11.2024 | 22,47 | 22,78 | 22,18 | 22,75 | 1,83% | 930,00 |
| 11.11.2024 | 23,17 | 23,35 | 22,10 | 22,34 | -3,42% | 810,00 |
| 08.11.2024 | 23,61 | 23,74 | 22,95 | 23,13 | -1,40% | - |