17,160$
3,75%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,75 | 17,16 | 16,30 | 17,16 | 3,75% | 6.768.233,00 |
| 04.06.2025 | 16,85 | 17,22 | 16,52 | 16,54 | -1,31% | 4.874.009,00 |
| 03.06.2025 | 16,85 | 16,87 | 16,42 | 16,76 | -1,00% | 6.674.296,00 |
| 02.06.2025 | 17,10 | 17,49 | 16,93 | 16,93 | -2,98% | 5.350.967,00 |
| 30.05.2025 | 17,47 | 17,58 | 16,88 | 17,45 | 1,28% | 8.516.135,00 |
| 29.05.2025 | 17,43 | 17,57 | 16,88 | 17,23 | 1,00% | 4.873.943,00 |
| 28.05.2025 | 17,35 | 17,41 | 17,02 | 17,06 | -2,68% | 5.087.559,00 |
| 27.05.2025 | 18,00 | 18,00 | 17,46 | 17,53 | -2,88% | 7.302.875,00 |
| 23.05.2025 | 17,71 | 18,41 | 17,65 | 18,05 | -1,31% | 5.889.327,00 |
| 22.05.2025 | 18,00 | 18,56 | 17,96 | 18,29 | 1,05% | 4.305.384,00 |
| 21.05.2025 | 18,40 | 19,04 | 17,91 | 18,10 | -3,98% | 6.876.675,00 |
| 20.05.2025 | 19,10 | 19,21 | 18,41 | 18,85 | -2,68% | 8.916.297,00 |
| 19.05.2025 | 18,77 | 20,80 | 18,51 | 19,37 | 5,67% | 21.731.136,00 |
| 16.05.2025 | 18,22 | 18,69 | 18,22 | 18,33 | 1,66% | 8.563.314,00 |
| 15.05.2025 | 18,08 | 18,34 | 17,91 | 18,03 | -1,37% | 4.120.743,00 |
| 14.05.2025 | 18,22 | 18,91 | 17,82 | 18,28 | 6,84% | 11.489.351,00 |
| 13.05.2025 | 16,57 | 17,28 | 16,35 | 17,11 | 5,23% | 8.388.134,00 |
| 12.05.2025 | 16,70 | 17,52 | 16,01 | 16,26 | 13,95% | 15.902.668,00 |
| 09.05.2025 | 14,36 | 14,40 | 14,15 | 14,27 | 0,14% | 2.441.950,00 |
| 08.05.2025 | 13,95 | 14,41 | 13,71 | 14,25 | 4,78% | 4.076.829,00 |
| 07.05.2025 | 13,59 | 13,90 | 13,35 | 13,60 | 1,04% | 4.062.118,00 |
| 06.05.2025 | 14,93 | 14,94 | 13,41 | 13,46 | -10,39% | 9.666.612,00 |
| 05.05.2025 | 15,44 | 15,67 | 14,93 | 15,02 | -2,53% | 3.532.710,00 |
| 02.05.2025 | 15,30 | 15,66 | 15,01 | 15,41 | 2,53% | 3.607.851,00 |
| 01.05.2025 | 15,35 | 15,48 | 14,88 | 15,03 | -2,08% | 3.755.686,00 |
| 30.04.2025 | 14,40 | 15,40 | 14,24 | 15,35 | 4,28% | 5.007.022,00 |
| 29.04.2025 | 14,37 | 14,84 | 14,34 | 14,72 | 1,73% | 2.800.146,00 |
| 28.04.2025 | 14,36 | 14,59 | 14,16 | 14,47 | 0,91% | 3.366.009,00 |
| 25.04.2025 | 14,00 | 14,75 | 13,86 | 14,34 | 1,70% | 4.069.245,00 |
| 24.04.2025 | 13,80 | 14,18 | 13,61 | 14,10 | 2,40% | 3.891.212,00 |
| 23.04.2025 | 13,81 | 14,23 | 13,50 | 13,77 | 5,76% | 5.416.811,00 |
| 22.04.2025 | 13,13 | 13,24 | 12,66 | 13,02 | 0,54% | 4.177.630,00 |
| 21.04.2025 | 13,58 | 13,59 | 12,79 | 12,95 | -6,09% | 4.033.465,00 |
| 17.04.2025 | 13,70 | 13,80 | 13,46 | 13,79 | 2,30% | 3.060.191,00 |
| 16.04.2025 | 13,65 | 13,76 | 13,28 | 13,48 | -2,60% | 3.210.743,00 |
| 15.04.2025 | 14,32 | 14,48 | 13,43 | 13,84 | -2,67% | 5.980.181,00 |
| 14.04.2025 | 14,25 | 14,50 | 13,85 | 14,22 | 3,12% | 6.193.041,00 |
| 11.04.2025 | 12,90 | 13,88 | 12,81 | 13,79 | 9,44% | 6.564.837,00 |
| 10.04.2025 | 13,03 | 13,05 | 12,25 | 12,60 | -6,32% | 6.455.481,00 |
| 09.04.2025 | 11,30 | 13,60 | 11,04 | 13,45 | 14,86% | 13.180.105,00 |
| 08.04.2025 | 13,35 | 13,48 | 11,50 | 11,71 | -8,59% | 8.753.047,00 |
| 07.04.2025 | 12,00 | 13,74 | 11,75 | 12,81 | 2,32% | 11.428.704,00 |
| 04.04.2025 | 12,20 | 12,88 | 12,03 | 12,52 | -7,19% | 10.415.092,00 |
| 03.04.2025 | 14,55 | 14,60 | 13,33 | 13,49 | -16,37% | 11.435.485,00 |
| 02.04.2025 | 15,37 | 16,15 | 15,13 | 16,13 | 4,33% | 5.477.037,00 |
| 01.04.2025 | 14,82 | 15,64 | 14,78 | 15,46 | 5,96% | 5.984.462,00 |
| 31.03.2025 | 15,12 | 15,16 | 14,46 | 14,59 | -5,75% | 7.079.285,00 |
| 28.03.2025 | 15,77 | 16,16 | 15,34 | 15,48 | 0,58% | 5.987.336,00 |
| 27.03.2025 | 15,28 | 15,67 | 15,17 | 15,39 | -0,52% | 5.142.577,00 |
| 26.03.2025 | 15,30 | 15,69 | 15,14 | 15,47 | 1,78% | 4.715.008,00 |
| 25.03.2025 | 15,46 | 15,57 | 14,94 | 15,20 | -2,69% | 6.960.387,00 |
| 24.03.2025 | 15,24 | 16,21 | 14,89 | 15,62 | -12,35% | 14.767.870,00 |
| 21.03.2025 | 18,08 | 18,39 | 17,77 | 17,82 | -0,83% | 9.891.805,00 |
| 20.03.2025 | 18,65 | 18,71 | 17,87 | 17,97 | -4,82% | 8.308.674,00 |
| 19.03.2025 | 18,77 | 19,01 | 18,45 | 18,88 | 0,75% | 5.714.486,00 |
| 18.03.2025 | 18,80 | 19,03 | 18,51 | 18,74 | 1,68% | 8.434.408,00 |
| 17.03.2025 | 19,05 | 19,45 | 18,22 | 18,43 | 1,04% | 10.328.730,00 |
| 14.03.2025 | 18,04 | 18,24 | 17,29 | 18,24 | 1,50% | 8.446.046,00 |
| 13.03.2025 | 19,43 | 19,46 | 17,82 | 17,97 | -7,28% | 10.105.679,00 |
| 12.03.2025 | 20,06 | 20,70 | 18,37 | 19,38 | -4,58% | 14.857.955,00 |
| 11.03.2025 | 20,70 | 21,00 | 20,29 | 20,31 | -1,50% | 6.718.957,00 |
| 10.03.2025 | 20,85 | 21,10 | 20,11 | 20,62 | -0,63% | 6.424.989,00 |
| 07.03.2025 | 20,19 | 21,74 | 19,94 | 20,75 | 4,96% | 7.772.659,00 |
| 06.03.2025 | 19,04 | 20,65 | 18,92 | 19,77 | 4,49% | 9.925.029,00 |
| 05.03.2025 | 19,67 | 19,81 | 18,82 | 18,92 | -1,97% | 3.880.745,00 |
| 04.03.2025 | 19,06 | 19,71 | 18,83 | 19,30 | -2,53% | 4.989.143,00 |
| 03.03.2025 | 20,75 | 20,88 | 19,66 | 19,80 | -2,08% | 3.075.889,00 |
| 28.02.2025 | 20,10 | 20,52 | 19,78 | 20,22 | -0,69% | 4.573.722,00 |
| 27.02.2025 | 21,84 | 21,85 | 20,10 | 20,36 | -6,61% | 5.176.344,00 |
| 26.02.2025 | 22,41 | 22,80 | 21,70 | 21,80 | -1,54% | 4.736.849,00 |
| 25.02.2025 | 22,00 | 22,49 | 21,43 | 22,14 | 1,33% | 5.813.609,00 |
| 24.02.2025 | 20,97 | 22,08 | 20,54 | 21,85 | 4,50% | 7.005.419,00 |
| 21.02.2025 | 21,02 | 21,52 | 20,80 | 20,91 | 0,43% | 4.837.606,00 |
| 20.02.2025 | 20,49 | 20,87 | 19,86 | 20,82 | 1,61% | 3.994.055,00 |
| 19.02.2025 | 19,95 | 20,61 | 19,84 | 20,49 | 3,22% | 2.960.188,00 |
| 18.02.2025 | 20,24 | 20,70 | 19,58 | 19,85 | -1,39% | 4.932.991,00 |
| 14.02.2025 | 20,29 | 20,38 | 19,78 | 20,13 | 2,29% | 3.434.807,00 |
| 13.02.2025 | 19,46 | 19,93 | 19,13 | 19,68 | -0,66% | 4.361.239,00 |
| 12.02.2025 | 20,12 | 20,73 | 19,54 | 19,81 | -4,71% | 5.450.725,00 |
| 11.02.2025 | 20,27 | 21,48 | 19,94 | 20,79 | 7,33% | 10.268.220,00 |
| 10.02.2025 | 18,30 | 20,05 | 18,30 | 19,37 | 7,08% | 8.879.655,00 |
| 07.02.2025 | 18,01 | 18,19 | 17,85 | 18,09 | -0,11% | 3.387.372,00 |
| 06.02.2025 | 18,76 | 18,78 | 17,76 | 18,11 | 0,28% | 5.894.761,00 |
| 05.02.2025 | 17,32 | 18,30 | 17,31 | 18,06 | 2,79% | 3.759.582,00 |
| 04.02.2025 | 17,40 | 18,07 | 17,24 | 17,57 | 2,27% | 3.791.178,00 |
| 03.02.2025 | 16,96 | 17,43 | 16,65 | 17,18 | -3,48% | 4.256.111,00 |
| 31.01.2025 | 18,09 | 18,48 | 17,75 | 17,80 | -1,55% | 3.444.205,00 |
| 30.01.2025 | 17,96 | 18,14 | 17,47 | 18,08 | 1,01% | 3.123.219,00 |
| 29.01.2025 | 17,19 | 17,90 | 17,05 | 17,90 | 5,98% | 3.946.962,00 |
| 28.01.2025 | 17,71 | 17,78 | 16,89 | 16,89 | -4,68% | 4.917.713,00 |
| 27.01.2025 | 16,70 | 18,13 | 16,53 | 17,72 | 5,04% | 7.345.572,00 |
| 24.01.2025 | 17,15 | 17,33 | 16,78 | 16,87 | -1,11% | 4.177.734,00 |
| 23.01.2025 | 16,97 | 17,35 | 16,74 | 17,06 | 3,27% | 5.961.332,00 |
| 22.01.2025 | 16,30 | 16,78 | 16,18 | 16,52 | 1,72% | 4.313.893,00 |
| 21.01.2025 | 16,60 | 16,83 | 16,00 | 16,24 | -2,17% | 6.120.082,00 |
| 17.01.2025 | 15,99 | 16,68 | 15,70 | 16,60 | -0,12% | 6.381.043,00 |
| 16.01.2025 | 17,43 | 17,43 | 16,62 | 16,62 | -5,08% | 7.054.395,00 |
| 15.01.2025 | 18,25 | 18,29 | 17,31 | 17,51 | -3,10% | 8.776.198,00 |
| 14.01.2025 | 18,48 | 18,68 | 17,74 | 18,07 | -1,26% | 5.825.701,00 |
| 13.01.2025 | 18,82 | 18,82 | 17,84 | 18,30 | -4,14% | 7.878.391,00 |