ZIM Integrated Shipping Services Ltd.
[WKN: A2QNF3 | ISIN: IL0065100930]
Aktienkurse
15,420$ -2,71%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid: Ask:

Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 15,77 15,79 15,31 15,42 -2,71% 4.685.454,00
31.07.2025 15,85 16,18 15,77 15,85 -0,56% 2.571.843,00
30.07.2025 16,25 16,25 15,80 15,94 -2,69% 3.737.818,00
29.07.2025 16,41 16,47 16,18 16,38 -1,03% 2.280.178,00
28.07.2025 16,60 16,64 16,30 16,55 -1,08% 2.642.916,00
25.07.2025 16,53 16,74 16,31 16,73 1,46% 3.200.716,00
24.07.2025 16,43 16,53 16,28 16,49 -0,42% 2.907.585,00
23.07.2025 15,99 16,68 15,97 16,56 5,48% 5.913.969,00
22.07.2025 15,43 15,86 15,37 15,70 1,75% 4.216.912,00
21.07.2025 15,47 15,62 15,23 15,43 -0,32% 2.890.387,00
18.07.2025 15,42 15,53 15,25 15,48 0,52% 3.819.880,00
17.07.2025 15,55 15,78 15,40 15,40 -1,22% 3.172.718,00
16.07.2025 15,63 15,78 15,36 15,59 0,13% 3.990.381,00
15.07.2025 15,89 15,95 15,56 15,57 -1,14% 3.221.484,00
14.07.2025 15,84 15,90 15,61 15,75 -1,19% 3.366.507,00
11.07.2025 16,00 16,12 15,74 15,94 -0,62% 4.252.317,00
10.07.2025 16,03 16,30 15,91 16,04 1,13% 4.766.535,00
09.07.2025 16,41 16,50 15,83 15,86 -3,94% 6.020.017,00
08.07.2025 16,12 17,07 16,08 16,51 3,97% 9.140.818,00
07.07.2025 15,90 16,46 15,77 15,88 0,76% 5.209.462,00
03.07.2025 16,20 16,24 15,60 15,76 -2,35% 4.262.939,00
02.07.2025 16,34 16,57 16,11 16,14 -0,37% 3.479.065,00
01.07.2025 16,00 16,37 15,85 16,20 0,68% 3.775.847,00
30.06.2025 16,30 16,36 15,91 16,09 -2,66% 4.809.966,00
27.06.2025 16,23 16,89 16,14 16,53 5,49% 7.624.413,00
26.06.2025 15,41 15,74 15,12 15,67 2,02% 5.799.884,00
25.06.2025 15,71 16,00 15,33 15,36 -1,60% 5.318.047,00
24.06.2025 16,13 16,27 15,57 15,61 -4,82% 7.608.795,00
23.06.2025 16,52 16,62 16,16 16,40 -0,79% 6.703.036,00
20.06.2025 17,63 17,70 16,41 16,53 -6,72% 10.402.503,00
18.06.2025 17,31 18,03 17,22 17,72 1,84% 5.212.972,00
17.06.2025 18,05 18,21 17,29 17,40 -3,44% 7.143.578,00
16.06.2025 18,23 19,09 17,82 18,02 2,91% 13.191.762,00
13.06.2025 17,06 17,60 16,64 17,51 5,67% 10.190.563,00
12.06.2025 16,54 16,64 16,25 16,57 -1,37% 5.494.955,00
11.06.2025 17,21 17,31 16,46 16,80 -1,35% 6.703.052,00
10.06.2025 17,36 17,52 16,82 17,03 -2,01% 5.038.651,00
09.06.2025 17,58 17,65 17,27 17,38 -1,03% 3.964.934,00
06.06.2025 17,54 17,70 17,21 17,56 2,33% 4.154.043,00
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