26,275€
-0,85%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 26,53 | 26,53 | 26,33 | 26,38 | -0,47% | 2,00 |
| 01.10.2026 | 25,98 | 26,58 | 25,70 | 26,50 | 2,51% | 5.529,00 |
| 30.09.2026 | 25,35 | 26,28 | 24,78 | 25,85 | 1,87% | 1.740,00 |
| 29.09.2026 | 24,93 | 25,50 | 23,83 | 25,38 | 1,70% | 3.370,00 |
| 28.09.2026 | 25,63 | 27,25 | 24,23 | 24,95 | -3,11% | 4.491,00 |
| 25.09.2026 | 25,98 | 26,00 | 25,45 | 25,75 | -0,29% | 1.843,00 |
| 24.09.2026 | 26,35 | 26,85 | 25,75 | 25,83 | -2,73% | 14.677,00 |
| 23.09.2026 | 26,78 | 27,00 | 26,35 | 26,55 | -0,75% | 1.830,00 |
| 22.09.2026 | 26,58 | 27,08 | 26,20 | 26,75 | 0,94% | 1.159,00 |
| 21.09.2026 | 26,28 | 26,60 | 26,03 | 26,50 | 1,15% | 3.262,00 |
| 18.09.2026 | 26,38 | 26,60 | 26,00 | 26,20 | -0,47% | 2.264,00 |
| 17.09.2026 | 25,48 | 26,48 | 25,43 | 26,33 | 2,53% | 5.075,00 |
| 16.09.2026 | 25,55 | 25,78 | 25,30 | 25,68 | 0,00% | 1.696,00 |
| 15.09.2026 | 25,75 | 25,80 | 25,40 | 25,68 | -0,19% | 208,00 |
| 14.09.2026 | 25,68 | 26,00 | 25,45 | 25,73 | 1,18% | 6.269,00 |
| 11.09.2026 | 25,48 | 25,65 | 25,30 | 25,43 | 0,00% | 842,00 |
| 10.09.2026 | 25,23 | 25,55 | 24,83 | 25,43 | 0,59% | 7.134,00 |
| 09.09.2026 | 25,73 | 25,90 | 25,00 | 25,28 | -1,17% | 2.527,00 |
| 08.09.2026 | 25,35 | 26,28 | 25,15 | 25,58 | -0,68% | 9.869,00 |
| 07.09.2026 | 24,53 | 27,03 | 23,53 | 25,75 | 4,78% | 17.911,00 |
| 04.09.2026 | 23,70 | 24,73 | 23,58 | 24,58 | 3,47% | 2.670,00 |
| 03.09.2026 | 24,08 | 24,18 | 23,70 | 23,75 | -1,14% | 2.061,00 |
| 02.09.2026 | 23,25 | 24,25 | 23,25 | 24,03 | 2,67% | 3.739,00 |
| 01.09.2026 | 23,63 | 23,75 | 23,18 | 23,40 | -1,06% | 2.106,00 |
| 31.08.2026 | 23,73 | 23,85 | 23,50 | 23,65 | -0,32% | 272,00 |
| 28.08.2026 | 23,85 | 24,13 | 23,55 | 23,73 | -0,63% | 3.040,00 |
| 27.08.2026 | 23,63 | 24,15 | 23,58 | 23,88 | 1,17% | 1.250,00 |
| 26.08.2026 | 24,00 | 24,10 | 23,55 | 23,60 | -2,18% | 600,00 |
| 25.08.2026 | 24,35 | 24,40 | 23,88 | 24,13 | -1,03% | 108,00 |
| 24.08.2026 | 24,13 | 24,90 | 24,13 | 24,38 | 0,93% | 733,00 |
| 21.08.2026 | 23,35 | 24,40 | 23,20 | 24,15 | 3,87% | 7.793,00 |
| 20.08.2026 | 23,10 | 23,40 | 23,10 | 23,25 | -0,64% | 2.012,00 |
| 19.08.2026 | 24,85 | 25,23 | 22,70 | 23,40 | -4,59% | 3.491,00 |
| 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 |