20,075€
-3,02%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,78 | 21,10 | 20,03 | 20,23 | -2,65% | 3.732,00 |
| 28.05.2026 | 21,68 | 21,68 | 20,78 | 20,78 | -3,71% | 2.488,00 |
| 27.05.2026 | 21,73 | 21,85 | 21,53 | 21,58 | -0,46% | 300,00 |
| 26.05.2026 | 21,88 | 21,93 | 21,63 | 21,68 | -1,03% | - |
| 25.05.2026 | 21,78 | 22,03 | 21,78 | 21,90 | 0,81% | - |
| 22.05.2026 | 21,78 | 21,90 | 21,55 | 21,73 | 0,46% | 24.100,00 |
| 21.05.2026 | 21,65 | 21,85 | 21,55 | 21,63 | 0,00% | 1.900,00 |
| 20.05.2026 | 22,15 | 22,28 | 20,95 | 21,63 | -2,04% | 9.400,00 |
| 19.05.2026 | 22,00 | 22,15 | 21,93 | 22,08 | 0,00% | - |
| 18.05.2026 | 21,80 | 22,28 | 21,78 | 22,08 | 0,23% | - |
| 15.05.2026 | 22,08 | 22,23 | 21,88 | 22,03 | 0,23% | - |
| 14.05.2026 | 22,10 | 22,18 | 21,98 | 21,98 | -0,23% | - |
| 13.05.2026 | 22,05 | 22,23 | 21,98 | 22,03 | -0,23% | - |
| 12.05.2026 | 22,55 | 22,63 | 21,05 | 22,08 | -1,78% | 4.000,00 |
| 11.05.2026 | 22,63 | 22,78 | 22,43 | 22,48 | -0,44% | 5.650,00 |
| 08.05.2026 | 22,33 | 22,78 | 22,30 | 22,58 | 1,57% | - |
| 07.05.2026 | 23,70 | 23,78 | 22,23 | 22,23 | -6,03% | - |
| 06.05.2026 | 24,35 | 24,50 | 22,73 | 23,65 | -3,07% | - |
| 05.05.2026 | 22,40 | 25,03 | 21,88 | 24,40 | 9,42% | - |
| 04.05.2026 | 22,50 | 22,65 | 22,28 | 22,30 | -1,00% | 14.836,00 |
| 30.04.2026 | 22,15 | 22,53 | 22,10 | 22,53 | 2,04% | - |
| 29.04.2026 | 22,23 | 22,33 | 21,98 | 22,08 | -0,67% | - |
| 28.04.2026 | 22,23 | 22,38 | 22,03 | 22,23 | -0,22% | - |
| 27.04.2026 | 22,10 | 22,28 | 22,05 | 22,28 | 0,68% | - |
| 24.04.2026 | 22,38 | 22,50 | 22,13 | 22,13 | -1,12% | - |
| 23.04.2026 | 22,55 | 22,88 | 22,23 | 22,38 | -0,89% | - |
| 22.04.2026 | 22,45 | 22,63 | 22,33 | 22,58 | 0,67% | 112,00 |
| 21.04.2026 | 22,63 | 22,93 | 22,38 | 22,43 | -0,66% | - |
| 20.04.2026 | 22,85 | 23,10 | 22,58 | 22,58 | -1,10% | - |
| 17.04.2026 | 22,95 | 23,05 | 22,73 | 22,83 | -0,44% | 410,00 |
| 16.04.2026 | 22,60 | 23,20 | 22,60 | 22,93 | 1,78% | 500,00 |
| 15.04.2026 | 22,43 | 22,68 | 22,35 | 22,53 | 0,67% | 8.140,00 |
| 14.04.2026 | 22,55 | 22,60 | 22,33 | 22,38 | -0,22% | 2.000,00 |
| 13.04.2026 | 22,50 | 22,60 | 22,15 | 22,43 | 0,11% | 19.350,00 |
| 10.04.2026 | 22,63 | 22,63 | 22,25 | 22,40 | -0,22% | - |
| 09.04.2026 | 22,70 | 22,90 | 22,38 | 22,45 | -0,99% | 2.400,00 |
| 08.04.2026 | 23,03 | 23,15 | 22,53 | 22,68 | 0,00% | - |
| 07.04.2026 | 22,75 | 22,95 | 22,53 | 22,68 | -0,22% | 11.610,00 |
| 02.04.2026 | 22,31 | 22,98 | 22,31 | 22,73 | 1,41% | 550,00 |
| 01.04.2026 | 22,87 | 22,91 | 22,38 | 22,41 | -1,69% | - |
| 31.03.2026 | 22,68 | 22,93 | 22,56 | 22,80 | 0,94% | 1.954,00 |
| 30.03.2026 | 22,65 | 23,03 | 22,45 | 22,58 | -0,45% | 17.525,00 |
| 27.03.2026 | 22,77 | 22,93 | 22,51 | 22,69 | -0,63% | - |
| 26.03.2026 | 22,77 | 23,28 | 22,72 | 22,83 | 0,52% | - |
| 25.03.2026 | 22,85 | 22,89 | 22,57 | 22,71 | -0,04% | - |
| 24.03.2026 | 22,44 | 22,88 | 22,32 | 22,72 | 1,63% | 48.976,00 |
| 23.03.2026 | 22,33 | 22,73 | 21,75 | 22,35 | -0,58% | 7.854,00 |
| 20.03.2026 | 23,03 | 23,50 | 22,31 | 22,48 | -3,57% | - |
| 19.03.2026 | 23,61 | 23,85 | 23,11 | 23,32 | -1,73% | - |
| 18.03.2026 | 23,86 | 24,16 | 23,62 | 23,73 | 0,04% | 11.738,00 |
| 17.03.2026 | 23,18 | 23,78 | 23,11 | 23,72 | 1,90% | 2.655,00 |
| 16.03.2026 | 23,77 | 23,78 | 23,01 | 23,27 | -1,36% | 5.612,00 |
| 13.03.2026 | 23,81 | 24,17 | 23,57 | 23,59 | -0,19% | - |
| 12.03.2026 | 24,15 | 24,41 | 23,54 | 23,64 | -2,60% | 9.000,00 |
| 11.03.2026 | 24,87 | 24,98 | 24,15 | 24,27 | -2,58% | 2.830,00 |
| 10.03.2026 | 24,83 | 25,03 | 24,56 | 24,91 | 0,35% | - |
| 09.03.2026 | 23,72 | 25,09 | 23,63 | 24,83 | 3,44% | 5.292,00 |
| 06.03.2026 | 24,51 | 24,61 | 23,99 | 24,00 | -2,11% | 8.048,00 |
| 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 |