24,190$
-3,78%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 25,00 | 25,01 | 24,11 | 24,19 | -3,78% | 1.389.355,00 |
| 27.05.2026 | 25,21 | 25,23 | 25,04 | 25,14 | -0,44% | 696.630,00 |
| 26.05.2026 | 25,26 | 25,36 | 25,12 | 25,25 | 0,04% | 789.236,00 |
| 22.05.2026 | 25,12 | 25,24 | 25,05 | 25,24 | 0,40% | 661.462,00 |
| 21.05.2026 | 25,10 | 25,32 | 25,08 | 25,14 | -0,08% | 653.672,00 |
| 20.05.2026 | 25,11 | 25,40 | 24,75 | 25,16 | -1,53% | 1.322.903,00 |
| 19.05.2026 | 25,74 | 25,75 | 25,50 | 25,55 | -0,35% | 746.046,00 |
| 18.05.2026 | 25,88 | 25,97 | 25,57 | 25,64 | 0,27% | 885.854,00 |
| 15.05.2026 | 25,67 | 25,81 | 25,44 | 25,57 | -0,43% | 642.611,00 |
| 14.05.2026 | 25,83 | 25,98 | 25,58 | 25,68 | -0,27% | 840.030,00 |
| 13.05.2026 | 25,85 | 26,05 | 25,70 | 25,75 | 0,00% | 1.073.257,00 |
| 12.05.2026 | 25,66 | 26,02 | 25,60 | 25,75 | -2,72% | 1.626.058,00 |
| 11.05.2026 | 26,61 | 26,84 | 26,41 | 26,47 | -0,53% | 774.839,00 |
| 08.05.2026 | 26,34 | 26,83 | 26,31 | 26,61 | 1,99% | 856.263,00 |
| 07.05.2026 | 27,81 | 27,81 | 26,09 | 26,09 | -6,29% | 2.095.630,00 |
| 06.05.2026 | 27,21 | 28,13 | 26,70 | 27,84 | -2,49% | 3.372.072,00 |
| 05.05.2026 | 25,92 | 29,30 | 25,55 | 28,55 | 9,51% | 8.361.565,00 |
| 04.05.2026 | 26,25 | 26,28 | 26,01 | 26,07 | -0,80% | 774.195,00 |
| 01.05.2026 | 26,92 | 26,99 | 26,28 | 26,28 | -0,61% | 1.035.220,00 |
| 30.04.2026 | 26,11 | 26,45 | 26,05 | 26,44 | 1,65% | 814.652,00 |
| 29.04.2026 | 26,05 | 26,07 | 25,70 | 26,01 | -0,15% | 932.803,00 |
| 28.04.2026 | 26,15 | 26,15 | 25,77 | 26,05 | -0,15% | 925.464,00 |
| 27.04.2026 | 25,99 | 26,15 | 25,99 | 26,09 | 0,62% | 857.284,00 |
| 24.04.2026 | 26,12 | 26,16 | 25,92 | 25,93 | -0,58% | 836.953,00 |
| 23.04.2026 | 26,53 | 26,53 | 25,95 | 26,08 | -1,25% | 981.591,00 |
| 22.04.2026 | 26,48 | 26,55 | 26,21 | 26,41 | 0,65% | 1.062.699,00 |
| 21.04.2026 | 26,58 | 26,79 | 26,16 | 26,24 | -1,20% | 1.065.262,00 |
| 20.04.2026 | 26,90 | 27,00 | 26,47 | 26,56 | -1,67% | 1.108.338,00 |
| 17.04.2026 | 26,95 | 27,27 | 26,87 | 27,01 | 0,22% | 1.262.120,00 |
| 16.04.2026 | 26,90 | 27,08 | 26,75 | 26,95 | 0,94% | 1.623.223,00 |
| 15.04.2026 | 26,50 | 26,74 | 26,45 | 26,70 | 1,17% | 1.035.372,00 |
| 14.04.2026 | 26,50 | 26,67 | 26,33 | 26,39 | -0,53% | 1.253.948,00 |
| 13.04.2026 | 26,30 | 26,53 | 26,24 | 26,53 | 0,53% | 915.680,00 |
| 10.04.2026 | 26,20 | 26,41 | 26,12 | 26,39 | -0,04% | 890.977,00 |
| 09.04.2026 | 26,46 | 26,69 | 26,23 | 26,40 | -0,19% | 1.030.837,00 |
| 08.04.2026 | 26,87 | 26,88 | 26,30 | 26,45 | 0,57% | 1.536.152,00 |
| 07.04.2026 | 26,26 | 26,38 | 26,06 | 26,30 | 0,00% | 1.254.981,00 |
| 06.04.2026 | 26,44 | 26,54 | 26,00 | 26,30 | 0,00% | 1.296.431,00 |
| 02.04.2026 | 25,79 | 26,54 | 25,77 | 26,30 | 1,35% | 1.415.076,00 |
| 01.04.2026 | 26,50 | 26,61 | 25,92 | 25,95 | -1,52% | 1.890.559,00 |
| 31.03.2026 | 26,03 | 26,49 | 26,02 | 26,35 | 1,82% | 1.478.127,00 |
| 30.03.2026 | 26,14 | 26,37 | 25,80 | 25,88 | -1,18% | 1.474.997,00 |
| 27.03.2026 | 26,12 | 26,28 | 25,94 | 26,19 | -0,23% | 1.616.075,00 |
| 26.03.2026 | 26,70 | 26,88 | 26,23 | 26,25 | -0,72% | 1.631.274,00 |
| 25.03.2026 | 26,39 | 26,49 | 26,12 | 26,44 | -0,08% | 1.303.086,00 |
| 24.03.2026 | 25,93 | 26,51 | 25,93 | 26,46 | 2,08% | 1.788.772,00 |
| 23.03.2026 | 26,16 | 26,42 | 25,90 | 25,92 | 0,15% | 1.901.037,00 |
| 20.03.2026 | 26,29 | 26,35 | 25,78 | 25,88 | -4,01% | 2.676.653,00 |
| 19.03.2026 | 26,88 | 27,47 | 26,76 | 26,96 | -0,66% | 2.440.992,00 |
| 18.03.2026 | 27,59 | 27,83 | 27,11 | 27,14 | -0,99% | 1.769.723,00 |
| 17.03.2026 | 26,71 | 27,44 | 26,60 | 27,41 | 2,58% | 1.749.975,00 |
| 16.03.2026 | 26,96 | 27,15 | 26,35 | 26,72 | -1,00% | 3.095.576,00 |
| 13.03.2026 | 27,50 | 27,65 | 26,92 | 26,99 | -0,77% | 1.711.661,00 |
| 12.03.2026 | 27,85 | 27,95 | 27,11 | 27,20 | -3,10% | 3.294.038,00 |
| 11.03.2026 | 28,51 | 28,70 | 27,95 | 28,07 | -2,94% | 2.584.963,00 |
| 10.03.2026 | 29,13 | 29,16 | 28,64 | 28,92 | -0,65% | 1.607.500,00 |
| 09.03.2026 | 28,08 | 29,13 | 27,33 | 29,11 | 4,67% | 2.815.559,00 |
| 06.03.2026 | 28,00 | 28,37 | 27,80 | 27,81 | -2,22% | 1.836.684,00 |
| 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 | 1,47% | 3.897.110,00 |
| 23.02.2026 | 28,85 | 29,00 | 28,43 | 28,66 | -2,08% | 3.764.829,00 |
| 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 |