25,550€
0,79%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 25,43 | 25,55 | 25,38 | 25,55 | 0,79% | - |
| 10.09.2026 | 25,25 | 25,58 | 24,83 | 25,35 | 0,30% | - |
| 09.09.2026 | 25,90 | 25,98 | 25,00 | 25,28 | -2,32% | - |
| 08.09.2026 | 25,30 | 26,25 | 25,20 | 25,88 | 0,88% | 20.700,00 |
| 07.09.2026 | 24,48 | 27,28 | 23,55 | 25,65 | 4,16% | 23.100,00 |
| 04.09.2026 | 23,63 | 24,70 | 23,63 | 24,63 | 3,90% | 37.920,00 |
| 03.09.2026 | 24,10 | 24,15 | 23,68 | 23,70 | -1,66% | 1.000,00 |
| 02.09.2026 | 23,30 | 24,20 | 23,28 | 24,10 | 3,66% | 9.145,00 |
| 01.09.2026 | 23,65 | 23,75 | 23,18 | 23,25 | -1,59% | 4.400,00 |
| 31.08.2026 | 23,73 | 23,85 | 23,50 | 23,63 | -0,21% | 4.140,00 |
| 28.08.2026 | 23,88 | 24,13 | 23,58 | 23,68 | -1,04% | 1.850,00 |
| 27.08.2026 | 23,78 | 24,18 | 23,60 | 23,93 | 1,06% | - |
| 26.08.2026 | 24,10 | 24,10 | 23,58 | 23,68 | -1,04% | - |
| 25.08.2026 | 24,38 | 24,43 | 23,90 | 23,93 | -1,54% | 630,00 |
| 24.08.2026 | 24,18 | 24,88 | 24,15 | 24,30 | 0,41% | - |
| 21.08.2026 | 23,23 | 24,40 | 23,20 | 24,20 | 4,31% | 55.650,00 |
| 20.08.2026 | 23,55 | 23,60 | 23,05 | 23,20 | -1,17% | 10.540,00 |
| 19.08.2026 | 24,60 | 25,23 | 22,73 | 23,48 | -4,18% | 51.350,00 |
| 18.08.2026 | 24,83 | 25,53 | 24,40 | 24,50 | -1,41% | 37.904,00 |
| 17.08.2026 | 24,13 | 25,33 | 24,10 | 24,85 | 2,47% | - |
| 14.08.2026 | 23,25 | 24,43 | 23,20 | 24,25 | 3,30% | - |
| 13.08.2026 | 21,93 | 23,63 | 21,88 | 23,48 | 7,07% | 8.040,00 |
| 12.08.2026 | 21,35 | 21,98 | 21,23 | 21,93 | 2,57% | 4.650,00 |
| 11.08.2026 | 21,70 | 22,10 | 21,33 | 21,38 | -2,06% | 19.000,00 |
| 10.08.2026 | 23,28 | 23,28 | 21,73 | 21,83 | -5,62% | 22.092,00 |
| 07.08.2026 | 23,08 | 23,23 | 22,60 | 23,13 | 0,54% | - |
| 06.08.2026 | 23,18 | 23,48 | 22,98 | 23,00 | -0,54% | - |
| 05.08.2026 | 23,88 | 24,18 | 22,98 | 23,13 | -2,12% | 7.100,00 |
| 04.08.2026 | 22,63 | 23,63 | 22,50 | 23,63 | 4,65% | 8.950,00 |
| 03.08.2026 | 21,75 | 22,78 | 21,63 | 22,58 | 3,20% | 1.550,00 |
| 31.07.2026 | 21,60 | 21,88 | 21,43 | 21,88 | 2,34% | - |
| 30.07.2026 | 21,48 | 21,68 | 21,28 | 21,38 | -0,93% | - |
| 29.07.2026 | 21,15 | 21,88 | 20,75 | 21,58 | 2,01% | - |
| 28.07.2026 | 21,65 | 21,80 | 21,08 | 21,15 | -2,20% | - |
| 27.07.2026 | 22,00 | 22,10 | 21,48 | 21,63 | -2,26% | - |
| 24.07.2026 | 22,40 | 22,75 | 22,10 | 22,13 | -1,56% | - |
| 23.07.2026 | 21,85 | 22,53 | 21,73 | 22,48 | 2,51% | - |
| 22.07.2026 | 21,85 | 22,03 | 21,73 | 21,93 | 0,46% | - |
| 21.07.2026 | 21,38 | 21,88 | 21,23 | 21,83 | 2,34% | - |
| 20.07.2026 | 21,20 | 21,45 | 21,18 | 21,33 | 0,00% | - |
| 17.07.2026 | 21,28 | 21,50 | 21,00 | 21,33 | -1,16% | - |
| 16.07.2026 | 21,60 | 21,83 | 21,50 | 21,58 | 0,23% | 400,00 |
| 15.07.2026 | 21,35 | 21,90 | 21,28 | 21,53 | 0,94% | 39.450,00 |
| 14.07.2026 | 20,78 | 21,38 | 20,73 | 21,33 | 1,91% | 540,00 |
| 13.07.2026 | 20,85 | 21,10 | 20,68 | 20,93 | -0,24% | - |
| 10.07.2026 | 21,10 | 21,28 | 20,93 | 20,98 | -0,59% | - |
| 09.07.2026 | 21,55 | 21,55 | 21,03 | 21,10 | -1,75% | - |
| 08.07.2026 | 20,95 | 21,53 | 20,80 | 21,48 | 2,38% | - |
| 07.07.2026 | 20,88 | 21,40 | 20,73 | 20,98 | 1,21% | - |
| 06.07.2026 | 21,40 | 21,55 | 20,43 | 20,73 | -6,43% | 11.259,00 |
| 03.07.2026 | 22,38 | 22,40 | 22,00 | 22,15 | 0,00% | - |
| 02.07.2026 | 22,20 | 22,53 | 22,00 | 22,15 | -0,23% | - |
| 01.07.2026 | 22,73 | 22,75 | 22,10 | 22,20 | -2,20% | - |
| 30.06.2026 | 22,75 | 22,90 | 22,58 | 22,70 | -0,11% | - |
| 29.06.2026 | 22,50 | 22,78 | 21,90 | 22,73 | 1,11% | - |
| 26.06.2026 | 22,50 | 22,70 | 22,00 | 22,48 | -0,88% | - |
| 25.06.2026 | 22,25 | 22,78 | 21,93 | 22,68 | 0,55% | - |
| 24.06.2026 | 22,33 | 22,60 | 22,10 | 22,55 | 1,01% | - |
| 23.06.2026 | 21,88 | 22,68 | 21,70 | 22,33 | 0,90% | - |
| 22.06.2026 | 21,33 | 22,18 | 21,03 | 22,13 | 4,12% | - |
| 19.06.2026 | 21,10 | 21,48 | 21,10 | 21,25 | -0,23% | 190,00 |
| 18.06.2026 | 21,18 | 21,38 | 20,93 | 21,30 | 0,83% | - |
| 17.06.2026 | 21,10 | 21,30 | 20,88 | 21,13 | 0,24% | - |
| 16.06.2026 | 21,55 | 21,63 | 20,98 | 21,08 | -2,54% | 6.930,00 |
| 15.06.2026 | 22,80 | 22,80 | 21,53 | 21,63 | -4,63% | - |
| 12.06.2026 | 22,30 | 22,68 | 22,28 | 22,68 | 1,91% | - |
| 11.06.2026 | 22,08 | 22,48 | 21,93 | 22,25 | 0,56% | 200,00 |
| 10.06.2026 | 22,05 | 22,25 | 21,90 | 22,13 | -0,78% | - |
| 09.06.2026 | 22,03 | 22,30 | 21,88 | 22,30 | 0,34% | - |
| 08.06.2026 | 21,80 | 22,28 | 21,75 | 22,23 | 1,95% | - |
| 05.06.2026 | 21,83 | 22,63 | 21,50 | 21,80 | -0,34% | - |
| 04.06.2026 | 21,10 | 22,03 | 20,95 | 21,88 | 3,80% | - |
| 03.06.2026 | 21,65 | 21,78 | 21,08 | 21,08 | -2,54% | 29.600,00 |
| 02.06.2026 | 21,20 | 21,68 | 21,13 | 21,63 | 1,65% | 4.972,00 |
| 01.06.2026 | 20,25 | 21,33 | 20,05 | 21,28 | 5,58% | 6.768,00 |
| 29.05.2026 | 20,78 | 21,10 | 19,67 | 20,15 | -3,01% | 5.062,00 |
| 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% | - |