28,440$
-1,42%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 28,65 | 28,76 | 28,14 | 28,44 | -1,42% | 1.618.748,00 |
| 04.03.2026 | 28,08 | 28,86 | 27,99 | 28,85 | 3,37% | 2.445.674,00 |
| 03.03.2026 | 28,46 | 28,52 | 27,61 | 27,91 | -3,19% | 3.272.231,00 |
| 02.03.2026 | 28,65 | 28,93 | 28,26 | 28,83 | 0,00% | 2.733.474,00 |
| 27.02.2026 | 28,87 | 28,98 | 28,68 | 28,83 | -0,10% | 2.251.468,00 |
| 26.02.2026 | 29,03 | 29,17 | 28,77 | 28,86 | -1,16% | 1.468.648,00 |
| 25.02.2026 | 29,10 | 29,25 | 28,72 | 29,20 | 0,41% | 2.018.157,00 |
| 24.02.2026 | 29,05 | 29,21 | 28,86 | 29,08 | -0,65% | 3.897.110,00 |
| 20.02.2026 | 29,05 | 29,34 | 28,56 | 29,27 | 0,31% | 3.463.145,00 |
| 19.02.2026 | 28,79 | 29,18 | 28,38 | 29,18 | 0,52% | 5.133.983,00 |
| 18.02.2026 | 28,16 | 29,18 | 27,97 | 29,03 | 4,24% | 18.025.606,00 |
| 17.02.2026 | 29,97 | 29,97 | 27,58 | 27,85 | 25,45% | 39.524.693,00 |
| 13.02.2026 | 20,74 | 22,22 | 20,63 | 22,20 | 4,82% | 2.049.929,00 |
| 12.02.2026 | 21,81 | 21,85 | 20,58 | 21,18 | 0,19% | 2.006.754,00 |
| 11.02.2026 | 20,87 | 21,20 | 20,71 | 21,14 | 1,98% | 1.049.689,00 |
| 10.02.2026 | 21,12 | 21,38 | 20,58 | 20,73 | -2,31% | 2.145.470,00 |
| 09.02.2026 | 20,80 | 21,56 | 20,55 | 21,22 | 2,61% | 2.059.754,00 |
| 06.02.2026 | 20,31 | 20,83 | 20,18 | 20,68 | 1,72% | 2.254.805,00 |
| 05.02.2026 | 20,64 | 20,85 | 20,07 | 20,33 | -5,57% | 3.825.013,00 |
| 04.02.2026 | 21,65 | 22,02 | 21,14 | 21,53 | -1,06% | 1.867.753,00 |
| 03.02.2026 | 22,58 | 22,61 | 21,27 | 21,76 | -2,99% | 3.079.306,00 |
| 02.02.2026 | 21,96 | 22,44 | 21,38 | 22,43 | 1,82% | 2.920.746,00 |
| 30.01.2026 | 22,73 | 22,95 | 21,92 | 22,03 | -4,96% | 3.110.008,00 |
| 29.01.2026 | 23,45 | 23,64 | 22,65 | 23,18 | -0,26% | 2.317.665,00 |
| 28.01.2026 | 22,60 | 23,50 | 22,51 | 23,24 | 2,29% | 2.765.923,00 |
| 27.01.2026 | 23,24 | 23,41 | 22,62 | 22,72 | -1,05% | 3.022.434,00 |
| 26.01.2026 | 22,23 | 23,22 | 22,23 | 22,96 | 4,08% | 3.932.257,00 |
| 22.01.2026 | 22,29 | 22,71 | 22,02 | 22,06 | -1,82% | 2.435.182,00 |
| 21.01.2026 | 21,54 | 22,72 | 21,53 | 22,47 | 4,37% | 3.710.554,00 |
| 20.01.2026 | 21,72 | 21,74 | 21,07 | 21,53 | 0,80% | 4.361.813,00 |
| 16.01.2026 | 22,28 | 22,48 | 21,23 | 21,36 | -5,90% | 3.658.568,00 |
| 15.01.2026 | 22,09 | 22,93 | 21,80 | 22,70 | -0,13% | 4.250.737,00 |
| 14.01.2026 | 21,93 | 22,84 | 21,75 | 22,73 | 5,38% | 3.881.216,00 |
| 13.01.2026 | 23,37 | 23,50 | 21,46 | 21,57 | -7,31% | 4.223.951,00 |
| 12.01.2026 | 22,32 | 24,47 | 22,32 | 23,27 | 3,88% | 6.107.479,00 |
| 09.01.2026 | 22,52 | 22,56 | 21,83 | 22,40 | -0,44% | 3.271.349,00 |
| 08.01.2026 | 22,35 | 22,64 | 22,35 | 22,50 | 0,67% | 2.045.051,00 |
| 07.01.2026 | 22,08 | 22,50 | 21,88 | 22,35 | 0,22% | 3.171.935,00 |
| 06.01.2026 | 20,90 | 22,45 | 20,90 | 22,30 | 6,60% | 5.836.037,00 |
| 05.01.2026 | 21,74 | 21,86 | 20,10 | 20,92 | -4,52% | 7.398.994,00 |
| 02.01.2026 | 21,65 | 22,20 | 21,34 | 21,91 | 3,20% | 4.025.990,00 |
| 31.12.2025 | 21,10 | 21,41 | 20,68 | 21,23 | 1,05% | 3.267.059,00 |
| 30.12.2025 | 21,20 | 21,34 | 20,98 | 21,01 | -0,94% | 2.534.734,00 |
| 29.12.2025 | 21,17 | 21,41 | 20,85 | 21,21 | -0,66% | 3.332.797,00 |
| 26.12.2025 | 21,18 | 21,51 | 20,70 | 21,35 | 1,33% | 2.921.191,00 |
| 24.12.2025 | 21,01 | 21,25 | 20,71 | 21,07 | 0,19% | 2.023.820,00 |
| 23.12.2025 | 21,30 | 22,14 | 20,72 | 21,03 | 5,78% | 9.547.163,00 |
| 22.12.2025 | 19,33 | 20,14 | 19,30 | 19,88 | 3,33% | 3.232.104,00 |
| 19.12.2025 | 19,49 | 19,55 | 19,00 | 19,24 | -0,05% | 2.963.445,00 |
| 18.12.2025 | 19,88 | 20,18 | 19,25 | 19,25 | -1,58% | 3.152.453,00 |
| 17.12.2025 | 20,59 | 20,85 | 19,42 | 19,56 | -2,30% | 4.823.036,00 |
| 16.12.2025 | 20,37 | 21,00 | 19,86 | 20,02 | -1,86% | 4.535.562,00 |
| 15.12.2025 | 19,59 | 20,41 | 19,42 | 20,40 | 8,74% | 6.181.670,00 |
| 12.12.2025 | 19,75 | 19,90 | 18,56 | 18,76 | -5,40% | 4.210.163,00 |
| 11.12.2025 | 19,86 | 19,98 | 19,52 | 19,83 | -0,05% | 2.481.271,00 |
| 10.12.2025 | 20,02 | 20,23 | 19,82 | 19,84 | -0,15% | 2.318.516,00 |
| 09.12.2025 | 20,15 | 20,43 | 19,82 | 19,87 | -1,05% | 3.642.799,00 |
| 08.12.2025 | 20,04 | 20,70 | 20,02 | 20,08 | 0,25% | 3.813.088,00 |
| 05.12.2025 | 20,55 | 20,60 | 19,82 | 20,03 | -1,81% | 4.810.720,00 |
| 04.12.2025 | 20,65 | 21,00 | 20,38 | 20,40 | 2,67% | 7.199.356,00 |
| 03.12.2025 | 19,52 | 19,94 | 18,91 | 19,87 | 1,38% | 3.832.826,00 |
| 02.12.2025 | 19,20 | 19,89 | 18,82 | 19,60 | 1,55% | 5.715.348,00 |
| 01.12.2025 | 19,90 | 20,23 | 19,02 | 19,30 | -5,44% | 5.554.233,00 |
| 28.11.2025 | 19,88 | 20,60 | 19,81 | 20,41 | 3,60% | 4.347.347,00 |
| 26.11.2025 | 19,65 | 20,30 | 19,48 | 19,70 | 0,97% | 9.755.962,00 |
| 25.11.2025 | 18,36 | 19,56 | 18,05 | 19,51 | 13,63% | 16.203.394,00 |
| 24.11.2025 | 17,00 | 17,39 | 17,00 | 17,17 | 2,51% | 4.894.024,00 |
| 20.11.2025 | 16,55 | 17,59 | 16,26 | 16,75 | 0,00% | 7.643.878,00 |
| 19.11.2025 | 17,26 | 17,26 | 16,41 | 16,75 | -1,41% | 4.337.170,00 |
| 18.11.2025 | 16,51 | 17,01 | 16,13 | 16,99 | -0,12% | 4.784.505,00 |
| 17.11.2025 | 16,55 | 17,50 | 16,54 | 17,01 | 6,25% | 10.870.081,00 |
| 13.11.2025 | 15,69 | 16,48 | 15,69 | 16,01 | 1,97% | 7.922.905,00 |
| 12.11.2025 | 15,52 | 15,76 | 15,51 | 15,70 | 1,88% | 4.549.890,00 |
| 11.11.2025 | 15,11 | 15,52 | 14,82 | 15,41 | 1,05% | 5.103.575,00 |
| 10.11.2025 | 15,20 | 15,43 | 14,93 | 15,25 | 3,53% | 5.460.126,00 |
| 07.11.2025 | 14,42 | 14,79 | 14,19 | 14,73 | 0,48% | 2.831.543,00 |
| 06.11.2025 | 15,05 | 15,46 | 14,63 | 14,66 | -2,98% | 4.202.507,00 |
| 05.11.2025 | 14,62 | 15,24 | 14,60 | 15,11 | 5,30% | 2.933.316,00 |
| 04.11.2025 | 14,97 | 15,06 | 14,28 | 14,35 | -6,33% | 4.121.243,00 |
| 03.11.2025 | 15,45 | 15,63 | 15,13 | 15,32 | -0,39% | 3.667.973,00 |
| 31.10.2025 | 14,65 | 15,50 | 14,55 | 15,38 | 4,41% | 4.030.827,00 |
| 30.10.2025 | 14,81 | 14,91 | 14,56 | 14,73 | -2,58% | 3.165.137,00 |
| 29.10.2025 | 15,08 | 15,32 | 15,02 | 15,12 | 1,96% | 4.823.394,00 |
| 28.10.2025 | 14,84 | 15,30 | 14,77 | 14,83 | 3,34% | 5.736.133,00 |
| 27.10.2025 | 13,94 | 14,55 | 13,94 | 14,35 | 4,59% | 5.630.607,00 |
| 24.10.2025 | 13,80 | 14,03 | 13,56 | 13,72 | -0,44% | 2.127.995,00 |
| 23.10.2025 | 14,02 | 14,14 | 13,70 | 13,78 | -1,15% | 3.125.518,00 |
| 22.10.2025 | 13,70 | 13,95 | 13,55 | 13,94 | 2,20% | 3.606.331,00 |
| 21.10.2025 | 13,42 | 13,74 | 13,41 | 13,64 | 1,56% | 2.624.812,00 |
| 20.10.2025 | 13,67 | 13,93 | 13,41 | 13,43 | -0,15% | 3.217.114,00 |
| 17.10.2025 | 13,33 | 13,72 | 13,19 | 13,45 | 0,98% | 3.134.542,00 |
| 16.10.2025 | 13,58 | 13,79 | 13,30 | 13,32 | -1,91% | 3.459.864,00 |
| 15.10.2025 | 13,50 | 13,79 | 13,41 | 13,58 | 1,12% | 3.991.988,00 |
| 14.10.2025 | 12,70 | 13,57 | 12,52 | 13,43 | 5,58% | 5.474.679,00 |
| 13.10.2025 | 12,64 | 12,92 | 12,46 | 12,72 | 2,25% | 4.206.589,00 |
| 10.10.2025 | 12,92 | 13,04 | 12,33 | 12,44 | -3,72% | 5.910.847,00 |
| 09.10.2025 | 13,60 | 13,71 | 12,91 | 12,92 | -5,21% | 6.327.381,00 |
| 08.10.2025 | 13,49 | 13,65 | 13,36 | 13,63 | 0,96% | 3.096.914,00 |
| 07.10.2025 | 13,67 | 13,95 | 13,48 | 13,50 | -1,46% | 2.988.607,00 |
| 06.10.2025 | 13,80 | 13,87 | 13,48 | 13,70 | -0,65% | 6.233.759,00 |