18,300$
-1,77%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 18,69 | 18,70 | 18,06 | 18,30 | -1,77% | 2.999.947,00 |
| 12.09.2024 | 18,70 | 19,08 | 18,40 | 18,63 | 1,14% | 4.313.252,00 |
| 11.09.2024 | 16,84 | 18,48 | 16,83 | 18,42 | 12,32% | 7.697.315,00 |
| 10.09.2024 | 16,40 | 16,48 | 15,90 | 16,40 | 0,55% | 3.717.288,00 |
| 09.09.2024 | 16,18 | 16,62 | 16,09 | 16,31 | 0,80% | 3.241.692,00 |
| 06.09.2024 | 16,62 | 16,70 | 16,10 | 16,18 | -3,00% | 4.290.650,00 |
| 05.09.2024 | 17,32 | 17,35 | 16,53 | 16,68 | -3,70% | 6.695.242,00 |
| 04.09.2024 | 17,40 | 18,03 | 17,14 | 17,32 | -0,29% | 4.072.973,00 |
| 03.09.2024 | 17,83 | 17,90 | 17,13 | 17,37 | -4,93% | 5.294.720,00 |
| 30.08.2024 | 18,37 | 18,40 | 17,85 | 18,27 | -1,77% | 5.360.584,00 |
| 29.08.2024 | 18,83 | 19,12 | 18,33 | 18,60 | -3,18% | 6.278.543,00 |
| 28.08.2024 | 19,72 | 19,82 | 18,72 | 19,21 | -3,85% | 7.037.916,00 |
| 27.08.2024 | 20,00 | 20,17 | 19,69 | 19,98 | 0,65% | 3.832.190,00 |
| 26.08.2024 | 20,29 | 20,63 | 19,71 | 19,85 | -1,59% | 4.887.398,00 |
| 23.08.2024 | 20,74 | 21,45 | 20,01 | 20,17 | -4,99% | 6.352.186,00 |
| 22.08.2024 | 21,90 | 22,54 | 20,93 | 21,23 | -2,61% | 5.483.520,00 |
| 21.08.2024 | 22,79 | 22,99 | 21,16 | 21,80 | -3,28% | 7.381.507,00 |
| 20.08.2024 | 22,02 | 23,36 | 21,86 | 22,54 | 1,30% | 7.922.445,00 |
| 19.08.2024 | 22,04 | 23,76 | 21,32 | 22,25 | 16,74% | 27.110.182,00 |
| 16.08.2024 | 18,93 | 19,29 | 18,83 | 19,06 | 0,63% | 4.104.368,00 |
| 15.08.2024 | 19,21 | 19,26 | 18,87 | 18,94 | -0,63% | 2.496.586,00 |
| 14.08.2024 | 19,56 | 19,57 | 18,73 | 19,06 | -1,19% | 2.948.644,00 |
| 13.08.2024 | 18,65 | 19,40 | 18,45 | 19,29 | 3,60% | 2.197.982,00 |
| 12.08.2024 | 18,77 | 19,15 | 18,45 | 18,62 | 1,64% | 2.550.481,00 |
| 09.08.2024 | 18,89 | 18,90 | 18,17 | 18,32 | -2,66% | 2.501.754,00 |
| 08.08.2024 | 18,41 | 18,84 | 18,06 | 18,82 | 1,73% | 2.251.171,00 |
| 07.08.2024 | 19,20 | 19,32 | 18,20 | 18,50 | -1,18% | 2.725.186,00 |
| 06.08.2024 | 18,58 | 19,30 | 18,21 | 18,72 | 0,59% | 2.924.020,00 |
| 05.08.2024 | 17,27 | 19,30 | 17,12 | 18,61 | -2,00% | 3.517.095,00 |
| 02.08.2024 | 18,95 | 19,45 | 18,51 | 18,99 | -1,71% | 4.426.659,00 |
| 01.08.2024 | 19,75 | 20,17 | 18,86 | 19,32 | -1,88% | 3.499.364,00 |
| 31.07.2024 | 19,74 | 20,40 | 19,32 | 19,69 | 3,63% | 5.297.278,00 |
| 30.07.2024 | 18,51 | 19,11 | 18,28 | 19,00 | 1,12% | 3.317.973,00 |
| 29.07.2024 | 18,35 | 18,94 | 18,05 | 18,79 | 10,33% | 5.712.852,00 |
| 26.07.2024 | 17,34 | 17,34 | 16,53 | 17,03 | -2,01% | 3.635.221,00 |
| 25.07.2024 | 17,75 | 17,84 | 17,34 | 17,38 | -1,97% | 2.704.148,00 |
| 24.07.2024 | 18,13 | 18,41 | 17,60 | 17,73 | -3,06% | 2.557.323,00 |
| 23.07.2024 | 17,70 | 18,55 | 17,61 | 18,29 | 3,04% | 3.218.250,00 |
| 22.07.2024 | 17,50 | 18,01 | 17,03 | 17,75 | 4,84% | 4.544.310,00 |
| 19.07.2024 | 17,11 | 17,11 | 16,52 | 16,93 | -3,31% | 4.051.321,00 |
| 18.07.2024 | 18,25 | 18,54 | 17,43 | 17,51 | -2,23% | 3.811.544,00 |
| 17.07.2024 | 17,99 | 18,34 | 17,68 | 17,91 | -2,13% | 3.993.593,00 |
| 16.07.2024 | 18,29 | 18,44 | 17,88 | 18,30 | 1,05% | 2.436.524,00 |
| 15.07.2024 | 17,66 | 18,23 | 17,32 | 18,11 | 6,22% | 3.938.072,00 |
| 12.07.2024 | 17,50 | 17,59 | 16,74 | 17,05 | -4,59% | 9.266.073,00 |
| 11.07.2024 | 18,50 | 18,60 | 17,65 | 17,87 | -9,88% | 8.052.842,00 |
| 10.07.2024 | 19,40 | 20,21 | 19,25 | 19,83 | 2,22% | 5.368.091,00 |
| 09.07.2024 | 18,75 | 19,54 | 18,50 | 19,40 | 3,41% | 5.658.081,00 |
| 08.07.2024 | 20,61 | 20,68 | 18,65 | 18,76 | -15,15% | 11.332.634,00 |
| 05.07.2024 | 21,74 | 22,32 | 20,87 | 22,11 | -2,73% | 6.441.483,00 |
| 03.07.2024 | 22,97 | 23,37 | 22,72 | 22,73 | 0,66% | 1.781.716,00 |
| 02.07.2024 | 22,99 | 23,78 | 22,25 | 22,58 | -1,70% | 3.741.381,00 |
| 01.07.2024 | 22,39 | 22,98 | 22,06 | 22,97 | 3,61% | 3.401.894,00 |
| 28.06.2024 | 21,83 | 22,62 | 21,76 | 22,17 | 2,07% | 3.877.998,00 |
| 27.06.2024 | 21,61 | 22,60 | 21,37 | 21,72 | 0,56% | 3.135.525,00 |
| 26.06.2024 | 20,91 | 21,69 | 20,75 | 21,60 | 4,30% | 2.918.490,00 |
| 25.06.2024 | 20,15 | 20,83 | 20,15 | 20,71 | 2,27% | 2.582.933,00 |
| 24.06.2024 | 19,95 | 20,77 | 19,66 | 20,25 | 3,05% | 4.297.956,00 |
| 21.06.2024 | 19,66 | 20,08 | 19,21 | 19,65 | -2,53% | 3.779.122,00 |
| 20.06.2024 | 19,54 | 20,78 | 19,51 | 20,16 | 6,05% | 5.273.266,00 |
| 18.06.2024 | 19,08 | 19,45 | 18,60 | 19,01 | 0,90% | 3.343.029,00 |
| 17.06.2024 | 18,69 | 18,95 | 18,22 | 18,84 | 1,67% | 2.384.817,00 |
| 14.06.2024 | 18,55 | 19,05 | 18,50 | 18,53 | -1,28% | 3.963.933,00 |
| 13.06.2024 | 18,80 | 18,86 | 18,04 | 18,77 | 1,68% | 4.058.348,00 |
| 12.06.2024 | 18,23 | 18,91 | 17,96 | 18,46 | 4,59% | 4.627.407,00 |
| 11.06.2024 | 19,04 | 19,05 | 16,84 | 17,65 | -14,07% | 12.914.980,00 |
| 10.06.2024 | 19,83 | 20,79 | 19,54 | 20,54 | 5,12% | 4.941.742,00 |
| 07.06.2024 | 19,19 | 20,10 | 19,10 | 19,54 | 1,03% | 8.722.208,00 |
| 06.06.2024 | 21,65 | 21,72 | 18,81 | 19,34 | -18,74% | 19.126.745,00 |
| 05.06.2024 | 21,50 | 23,82 | 21,50 | 23,80 | 11,84% | 7.589.226,00 |
| 04.06.2024 | 21,70 | 22,09 | 20,95 | 21,28 | -0,79% | 5.842.428,00 |
| 03.06.2024 | 22,37 | 22,46 | 20,43 | 21,45 | -4,84% | 10.405.614,00 |
| 31.05.2024 | 22,50 | 23,53 | 22,40 | 22,54 | 3,97% | 8.686.193,00 |
| 30.05.2024 | 21,43 | 22,05 | 20,90 | 21,68 | 2,02% | 3.895.977,00 |
| 29.05.2024 | 21,74 | 22,45 | 21,19 | 21,25 | -3,72% | 5.279.645,00 |
| 28.05.2024 | 21,95 | 22,34 | 20,89 | 22,07 | 4,90% | 7.196.634,00 |
| 24.05.2024 | 19,50 | 21,30 | 19,41 | 21,04 | 8,40% | 9.755.533,00 |
| 23.05.2024 | 18,98 | 19,44 | 18,50 | 19,41 | 2,05% | 5.336.438,00 |
| 22.05.2024 | 18,15 | 19,11 | 17,11 | 19,02 | 4,22% | 6.775.844,00 |
| 21.05.2024 | 17,34 | 18,88 | 17,19 | 18,25 | -4,85% | 9.587.876,00 |
| 20.05.2024 | 18,96 | 19,56 | 18,58 | 19,18 | 2,40% | 6.945.923,00 |
| 17.05.2024 | 18,95 | 19,13 | 18,57 | 18,73 | -1,16% | 3.695.310,00 |
| 16.05.2024 | 18,89 | 19,08 | 18,63 | 18,95 | 1,34% | 4.663.873,00 |
| 15.05.2024 | 19,13 | 19,35 | 17,58 | 18,70 | -1,79% | 7.478.338,00 |
| 14.05.2024 | 18,82 | 19,80 | 18,66 | 19,04 | 0,90% | 7.245.480,00 |
| 13.05.2024 | 17,79 | 19,22 | 17,75 | 18,87 | 7,28% | 8.247.559,00 |
| 10.05.2024 | 16,79 | 18,10 | 16,72 | 17,59 | 8,31% | 14.111.940,00 |
| 09.05.2024 | 15,00 | 16,26 | 15,00 | 16,24 | 9,88% | 10.586.071,00 |
| 08.05.2024 | 13,95 | 14,81 | 13,83 | 14,78 | 5,12% | 4.457.227,00 |
| 07.05.2024 | 13,57 | 14,17 | 13,54 | 14,06 | 4,77% | 4.356.207,00 |
| 06.05.2024 | 13,00 | 13,88 | 12,98 | 13,42 | 4,19% | 6.907.067,00 |
| 03.05.2024 | 12,68 | 12,95 | 12,61 | 12,88 | 2,88% | 2.595.072,00 |
| 02.05.2024 | 13,51 | 13,56 | 12,29 | 12,52 | -6,29% | 4.877.677,00 |
| 01.05.2024 | 13,34 | 13,85 | 13,23 | 13,36 | 0,83% | 3.696.697,00 |
| 30.04.2024 | 12,93 | 13,33 | 12,79 | 13,25 | 1,38% | 2.379.073,00 |
| 29.04.2024 | 13,00 | 13,28 | 12,83 | 13,07 | -1,13% | 2.889.420,00 |
| 26.04.2024 | 11,90 | 13,59 | 11,88 | 13,22 | 16,07% | 13.542.221,00 |
| 25.04.2024 | 11,32 | 11,48 | 11,05 | 11,39 | -0,70% | 2.309.206,00 |
| 24.04.2024 | 11,47 | 11,65 | 11,32 | 11,47 | -0,43% | 2.311.932,00 |
| 23.04.2024 | 10,98 | 11,67 | 10,89 | 11,52 | 4,16% | 3.612.808,00 |