20,075€
-3,60%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,45 | 25,05 | 21,85 | 24,53 | 10,10% | 7.658,00 |
| 04.05.2026 | 22,43 | 22,65 | 22,28 | 22,28 | -1,66% | 583,00 |
| 30.04.2026 | 22,33 | 23,00 | 22,10 | 22,65 | 1,80% | 721,00 |
| 29.04.2026 | 22,18 | 22,35 | 21,98 | 22,25 | 0,00% | 2.570,00 |
| 28.04.2026 | 22,30 | 22,40 | 22,00 | 22,25 | 0,00% | 194,00 |
| 27.04.2026 | 22,15 | 22,30 | 22,05 | 22,25 | 0,68% | 9.107,00 |
| 24.04.2026 | 22,43 | 22,53 | 22,10 | 22,10 | -0,79% | 6.087,00 |
| 23.04.2026 | 22,50 | 22,88 | 22,23 | 22,28 | -1,33% | 1.437,00 |
| 22.04.2026 | 22,58 | 22,68 | 22,35 | 22,58 | 0,44% | 3.074,00 |
| 21.04.2026 | 22,75 | 22,90 | 22,30 | 22,48 | -0,66% | 4.600,00 |
| 20.04.2026 | 22,88 | 23,08 | 22,45 | 22,63 | -1,74% | 650,00 |
| 17.04.2026 | 22,90 | 23,08 | 22,73 | 23,03 | 0,66% | 1.874,00 |
| 16.04.2026 | 22,60 | 23,20 | 22,60 | 22,88 | 1,55% | 858,00 |
| 15.04.2026 | 22,45 | 22,70 | 22,38 | 22,53 | 0,90% | 1.282,00 |
| 14.04.2026 | 22,53 | 22,60 | 22,33 | 22,33 | -0,89% | 831,00 |
| 13.04.2026 | 22,48 | 22,60 | 22,23 | 22,53 | 0,00% | 2.185,00 |
| 10.04.2026 | 22,58 | 22,63 | 22,25 | 22,53 | -0,11% | 5.968,00 |
| 09.04.2026 | 22,83 | 22,90 | 22,38 | 22,55 | -0,77% | 308,00 |
| 08.04.2026 | 22,93 | 23,35 | 22,53 | 22,73 | 0,22% | 1.907,00 |
| 07.04.2026 | 22,73 | 22,95 | 22,53 | 22,68 | -0,22% | 3.836,00 |
| 02.04.2026 | 22,34 | 22,98 | 22,29 | 22,73 | 1,43% | 2.541,00 |
| 01.04.2026 | 22,74 | 22,90 | 22,38 | 22,41 | -1,85% | 711,00 |
| 31.03.2026 | 22,77 | 22,93 | 22,57 | 22,83 | 1,17% | 1.200,00 |
| 30.03.2026 | 22,60 | 23,04 | 22,52 | 22,56 | -0,51% | 2.771,00 |
| 27.03.2026 | 22,73 | 23,03 | 22,51 | 22,68 | -0,55% | 1.361,00 |
| 26.03.2026 | 22,79 | 23,28 | 22,72 | 22,80 | -0,21% | 9.752,00 |
| 25.03.2026 | 22,85 | 22,89 | 22,57 | 22,85 | 0,27% | 15.013,00 |
| 24.03.2026 | 22,45 | 22,88 | 22,30 | 22,79 | 1,80% | - |
| 23.03.2026 | 22,10 | 22,73 | 21,78 | 22,39 | -0,42% | 5.287,00 |
| 20.03.2026 | 23,05 | 23,45 | 22,31 | 22,48 | -4,43% | 3.901,00 |
| 19.03.2026 | 23,70 | 23,88 | 23,11 | 23,52 | -0,83% | 2.820,00 |
| 18.03.2026 | 23,87 | 24,16 | 23,63 | 23,72 | 0,28% | 7.094,00 |
| 17.03.2026 | 23,22 | 23,79 | 23,11 | 23,65 | 1,37% | 1.436,00 |
| 16.03.2026 | 23,69 | 23,91 | 23,01 | 23,33 | -1,19% | 6.776,00 |
| 13.03.2026 | 24,01 | 24,17 | 23,56 | 23,62 | -0,34% | 15.106,00 |
| 12.03.2026 | 24,13 | 24,39 | 23,54 | 23,70 | -2,46% | 3.500,00 |
| 11.03.2026 | 24,94 | 25,00 | 24,14 | 24,29 | -2,77% | 511,00 |
| 10.03.2026 | 24,83 | 25,01 | 24,62 | 24,98 | 0,25% | 3.886,00 |
| 09.03.2026 | 24,02 | 25,09 | 23,61 | 24,92 | 4,14% | 5.820,00 |
| 06.03.2026 | 24,51 | 24,61 | 23,92 | 23,93 | -2,25% | 2.872,00 |
| 05.03.2026 | 24,79 | 24,89 | 24,28 | 24,48 | -1,23% | 2.899,00 |
| 04.03.2026 | 23,92 | 24,81 | 23,85 | 24,79 | 3,10% | 11.158,00 |
| 03.03.2026 | 24,53 | 24,77 | 23,87 | 24,04 | -2,45% | 3.317,00 |
| 02.03.2026 | 24,54 | 24,75 | 24,12 | 24,64 | 0,95% | 2.492,00 |
| 27.02.2026 | 24,49 | 24,56 | 24,27 | 24,41 | -0,15% | 1.657,00 |
| 26.02.2026 | 24,68 | 24,72 | 24,40 | 24,45 | -0,98% | 7.675,00 |
| 25.02.2026 | 24,66 | 24,77 | 24,37 | 24,69 | -0,03% | 4.573,00 |
| 24.02.2026 | 24,31 | 24,80 | 24,24 | 24,70 | 2,47% | 11.286,00 |
| 23.02.2026 | 24,48 | 24,61 | 24,09 | 24,10 | -2,87% | 7.956,00 |
| 20.02.2026 | 24,74 | 24,90 | 24,24 | 24,81 | 0,20% | 2.974,00 |
| 19.02.2026 | 24,53 | 24,79 | 23,88 | 24,76 | 0,61% | 4.640,00 |
| 18.02.2026 | 23,75 | 24,70 | 23,62 | 24,61 | 4,94% | 13.558,00 |
| 17.02.2026 | 26,15 | 26,18 | 23,28 | 23,45 | -8,94% | 81.715,00 |
| 16.02.2026 | 22,93 | 27,09 | 20,82 | 25,76 | 37,81% | 127.298,00 |
| 13.02.2026 | 17,81 | 18,71 | 17,41 | 18,69 | 4,62% | 3.277,00 |
| 12.02.2026 | 17,88 | 18,38 | 17,34 | 17,86 | 0,36% | 6.367,00 |
| 11.02.2026 | 17,48 | 17,87 | 17,41 | 17,80 | 2,03% | 3.596,00 |
| 10.02.2026 | 17,82 | 18,03 | 17,30 | 17,45 | -2,05% | 3.138,00 |
| 09.02.2026 | 17,49 | 18,11 | 17,25 | 17,81 | 1,89% | 1.747,00 |
| 06.02.2026 | 16,97 | 17,62 | 16,96 | 17,48 | 1,99% | 3.177,00 |
| 05.02.2026 | 18,12 | 18,15 | 17,02 | 17,14 | -6,22% | 2.791,00 |
| 04.02.2026 | 18,45 | 18,63 | 17,92 | 18,28 | -0,58% | 3.981,00 |
| 03.02.2026 | 18,94 | 19,18 | 18,02 | 18,38 | -3,35% | 2.383,00 |
| 02.02.2026 | 18,35 | 19,03 | 18,15 | 19,02 | 2,40% | 1.919,00 |
| 30.01.2026 | 19,29 | 19,37 | 18,49 | 18,58 | -4,09% | 8.073,00 |
| 29.01.2026 | 19,44 | 19,75 | 19,01 | 19,37 | -0,46% | 3.043,00 |
| 28.01.2026 | 19,05 | 19,67 | 18,83 | 19,46 | 3,08% | 1.641,00 |
| 27.01.2026 | 19,12 | 19,57 | 18,85 | 18,88 | -2,28% | 2.240,00 |
| 26.01.2026 | 18,63 | 19,53 | 18,58 | 19,32 | 3,45% | 2.310,00 |
| 23.01.2026 | 18,83 | 19,57 | 18,63 | 18,67 | -0,94% | 2.289,00 |
| 22.01.2026 | 19,24 | 19,34 | 18,75 | 18,85 | -1,94% | 2.091,00 |
| 21.01.2026 | 18,26 | 19,38 | 18,22 | 19,22 | 4,64% | 3.495,00 |
| 20.01.2026 | 18,24 | 18,58 | 17,97 | 18,37 | 1,15% | 6.158,00 |
| 19.01.2026 | 18,17 | 18,17 | 18,12 | 18,16 | -1,45% | 1.693,00 |
| 16.01.2026 | 19,54 | 19,57 | 18,30 | 18,43 | -5,75% | 4.231,00 |
| 15.01.2026 | 19,42 | 19,75 | 18,66 | 19,55 | 1,19% | 1.055,00 |
| 14.01.2026 | 18,60 | 19,60 | 18,48 | 19,32 | 3,69% | 625,00 |
| 13.01.2026 | 19,88 | 20,26 | 18,44 | 18,64 | -6,41% | 2.157,00 |
| 12.01.2026 | 19,07 | 20,96 | 18,85 | 19,91 | 3,30% | 3.949,00 |
| 09.01.2026 | 19,29 | 19,40 | 18,77 | 19,28 | -0,30% | 1.317,00 |
| 08.01.2026 | 19,07 | 19,41 | 19,06 | 19,33 | 0,99% | 564,00 |
| 07.01.2026 | 19,02 | 19,25 | 18,74 | 19,14 | 0,30% | 3.522,00 |
| 06.01.2026 | 17,85 | 19,19 | 17,48 | 19,09 | 7,00% | 7.516,00 |
| 05.01.2026 | 18,82 | 18,85 | 17,17 | 17,84 | -4,44% | 2.544,00 |
| 02.01.2026 | 18,18 | 19,05 | 18,13 | 18,67 | 3,21% | 8.842,00 |
| 30.12.2025 | 17,99 | 18,16 | 17,93 | 18,09 | 0,44% | 3.414,00 |
| 29.12.2025 | 18,03 | 18,17 | 17,70 | 18,01 | 0,69% | 2.290,00 |
| 23.12.2025 | 18,99 | 19,00 | 17,61 | 17,89 | -4,81% | 5.061,00 |
| 22.12.2025 | 16,51 | 19,35 | 16,40 | 18,79 | 14,14% | 3.335,00 |
| 19.12.2025 | 16,43 | 16,63 | 16,21 | 16,46 | 0,27% | 1.104,00 |
| 18.12.2025 | 16,64 | 17,19 | 16,42 | 16,42 | -1,71% | 876,00 |
| 17.12.2025 | 17,51 | 17,80 | 16,54 | 16,70 | -2,31% | 4.546,00 |
| 16.12.2025 | 17,22 | 17,79 | 16,90 | 17,10 | -1,52% | 8.701,00 |
| 15.12.2025 | 16,71 | 17,37 | 16,52 | 17,36 | 8,62% | 5.323,00 |
| 12.12.2025 | 16,94 | 17,04 | 15,82 | 15,98 | -5,48% | 3.409,00 |
| 11.12.2025 | 16,95 | 17,09 | 16,64 | 16,91 | -0,41% | 11.457,00 |
| 10.12.2025 | 17,09 | 17,43 | 16,95 | 16,98 | -0,88% | 3.037,00 |
| 09.12.2025 | 17,27 | 17,56 | 17,06 | 17,13 | -1,25% | 1.351,00 |
| 08.12.2025 | 17,10 | 17,79 | 17,08 | 17,35 | 0,73% | 3.831,00 |
| 05.12.2025 | 17,51 | 17,92 | 17,01 | 17,22 | -1,78% | 14.125,00 |