18,200$
-1,19%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,40 | 18,80 | 18,08 | 18,20 | -1,19% | 4.638.257,00 |
| 17.12.2024 | 19,29 | 19,30 | 18,16 | 18,42 | -5,59% | 6.355.942,00 |
| 16.12.2024 | 19,41 | 19,72 | 19,15 | 19,51 | -1,86% | 4.234.649,00 |
| 13.12.2024 | 20,28 | 20,38 | 19,51 | 19,88 | 0,40% | 3.870.951,00 |
| 12.12.2024 | 19,12 | 19,84 | 18,75 | 19,80 | 3,66% | 6.459.229,00 |
| 11.12.2024 | 20,23 | 20,23 | 18,73 | 19,10 | -6,10% | 10.600.981,00 |
| 10.12.2024 | 20,55 | 21,31 | 20,09 | 20,34 | -1,26% | 6.236.992,00 |
| 09.12.2024 | 20,90 | 20,90 | 19,70 | 20,60 | -1,72% | 7.393.010,00 |
| 06.12.2024 | 20,77 | 21,00 | 20,35 | 20,96 | 1,65% | 3.767.902,00 |
| 05.12.2024 | 19,89 | 21,05 | 19,89 | 20,62 | 5,47% | 4.497.119,00 |
| 04.12.2024 | 19,57 | 19,82 | 19,11 | 19,55 | 0,00% | 4.397.460,00 |
| 03.12.2024 | 19,91 | 20,58 | 19,41 | 19,55 | -1,31% | 5.959.451,00 |
| 02.12.2024 | 19,51 | 20,86 | 19,03 | 19,81 | -10,12% | 12.612.630,00 |
| 29.11.2024 | 22,87 | 22,97 | 21,72 | 22,04 | -0,27% | 8.371.067,00 |
| 27.11.2024 | 21,13 | 22,11 | 20,84 | 22,10 | 4,74% | 10.078.442,00 |
| 26.11.2024 | 22,12 | 22,74 | 21,01 | 21,10 | -5,08% | 8.900.099,00 |
| 25.11.2024 | 22,86 | 22,89 | 21,55 | 22,23 | -6,52% | 13.620.910,00 |
| 22.11.2024 | 24,59 | 25,00 | 23,75 | 23,78 | -11,96% | 8.340.080,00 |
| 20.11.2024 | 29,67 | 30,15 | 26,92 | 27,01 | 0,86% | 23.753.632,00 |
| 19.11.2024 | 25,92 | 27,17 | 25,66 | 26,78 | 0,64% | 5.177.376,00 |
| 18.11.2024 | 26,80 | 27,20 | 26,30 | 26,61 | 1,95% | 3.982.635,00 |
| 15.11.2024 | 25,45 | 26,24 | 25,11 | 26,10 | 2,96% | 3.521.960,00 |
| 14.11.2024 | 25,80 | 27,48 | 25,32 | 25,35 | 1,36% | 7.420.763,00 |
| 13.11.2024 | 24,77 | 25,35 | 24,45 | 25,01 | 3,48% | 3.922.886,00 |
| 12.11.2024 | 23,70 | 24,20 | 23,52 | 24,17 | 1,51% | 3.212.089,00 |
| 11.11.2024 | 24,80 | 24,90 | 23,58 | 23,81 | -3,88% | 3.377.394,00 |
| 08.11.2024 | 25,27 | 25,39 | 24,63 | 24,77 | -2,13% | 3.820.252,00 |
| 07.11.2024 | 24,91 | 25,49 | 24,83 | 25,31 | 5,24% | 4.543.676,00 |
| 06.11.2024 | 22,67 | 24,07 | 22,42 | 24,05 | -3,06% | 6.028.080,00 |
| 05.11.2024 | 24,68 | 25,24 | 24,39 | 24,81 | 3,20% | 3.071.715,00 |
| 04.11.2024 | 24,14 | 24,95 | 24,03 | 24,04 | -1,07% | 3.865.891,00 |
| 01.11.2024 | 24,55 | 25,24 | 24,17 | 24,30 | 2,14% | 6.245.547,00 |
| 31.10.2024 | 22,50 | 23,90 | 22,48 | 23,79 | 9,63% | 4.886.796,00 |
| 30.10.2024 | 21,76 | 22,24 | 21,47 | 21,70 | -1,85% | 2.925.775,00 |
| 29.10.2024 | 22,45 | 22,64 | 22,10 | 22,11 | -2,77% | 2.897.689,00 |
| 28.10.2024 | 22,75 | 23,12 | 21,98 | 22,74 | -0,26% | 2.593.260,00 |
| 25.10.2024 | 22,79 | 23,20 | 22,45 | 22,80 | 0,62% | 2.263.996,00 |
| 24.10.2024 | 23,32 | 23,57 | 22,19 | 22,66 | 0,85% | 3.784.331,00 |
| 23.10.2024 | 23,90 | 23,94 | 22,35 | 22,47 | -7,68% | 5.084.755,00 |
| 22.10.2024 | 24,38 | 24,99 | 24,23 | 24,34 | -1,46% | 4.240.640,00 |
| 21.10.2024 | 23,72 | 25,04 | 23,45 | 24,70 | 8,00% | 9.860.235,00 |
| 18.10.2024 | 21,73 | 23,32 | 21,57 | 22,87 | 9,01% | 8.610.052,00 |
| 17.10.2024 | 20,99 | 21,19 | 20,70 | 20,98 | -0,90% | 3.006.381,00 |
| 16.10.2024 | 21,18 | 21,43 | 21,00 | 21,17 | 2,17% | 3.530.107,00 |
| 15.10.2024 | 20,85 | 21,11 | 20,52 | 20,72 | -2,17% | 3.894.861,00 |
| 14.10.2024 | 20,10 | 21,45 | 20,04 | 21,18 | 6,97% | 7.474.607,00 |
| 11.10.2024 | 18,74 | 19,80 | 18,73 | 19,80 | 6,39% | 4.553.653,00 |
| 10.10.2024 | 19,08 | 19,13 | 18,57 | 18,61 | 0,00% | 3.097.455,00 |
| 09.10.2024 | 19,33 | 19,33 | 18,61 | 18,61 | -4,27% | 4.289.153,00 |
| 08.10.2024 | 18,78 | 19,79 | 18,78 | 19,44 | 3,51% | 5.664.976,00 |
| 07.10.2024 | 19,26 | 19,38 | 18,52 | 18,78 | -0,90% | 6.887.405,00 |
| 04.10.2024 | 19,30 | 19,42 | 18,20 | 18,95 | -12,55% | 21.448.266,00 |
| 03.10.2024 | 23,65 | 23,72 | 21,58 | 21,67 | -7,43% | 7.327.111,00 |
| 02.10.2024 | 23,98 | 24,48 | 23,32 | 23,41 | -3,74% | 4.749.839,00 |
| 01.10.2024 | 24,08 | 24,55 | 23,40 | 24,32 | -5,22% | 8.317.282,00 |
| 30.09.2024 | 25,60 | 26,20 | 25,15 | 25,66 | 5,86% | 8.518.887,00 |
| 27.09.2024 | 23,68 | 25,13 | 23,60 | 24,24 | 3,06% | 7.399.619,00 |
| 26.09.2024 | 23,26 | 23,83 | 22,12 | 23,52 | -0,04% | 5.380.187,00 |
| 25.09.2024 | 23,40 | 23,88 | 23,21 | 23,53 | -0,55% | 3.956.765,00 |
| 24.09.2024 | 22,66 | 23,88 | 22,62 | 23,66 | 5,96% | 11.123.982,00 |
| 23.09.2024 | 20,72 | 22,33 | 20,50 | 22,33 | 11,32% | 10.676.552,00 |
| 20.09.2024 | 19,91 | 20,33 | 19,84 | 20,06 | -1,71% | 4.111.009,00 |
| 19.09.2024 | 19,68 | 20,46 | 19,53 | 20,41 | 6,75% | 4.662.332,00 |
| 18.09.2024 | 19,49 | 19,63 | 18,87 | 19,12 | -2,94% | 3.968.221,00 |
| 17.09.2024 | 18,86 | 19,75 | 18,42 | 19,70 | 6,31% | 4.647.462,00 |
| 16.09.2024 | 18,47 | 18,72 | 18,21 | 18,53 | 1,26% | 2.901.293,00 |
| 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 |