29,080$
-0,24%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 28,80 | 29,16 | 28,80 | 29,08 | -0,24% | 809.893,00 |
| 21.10.2026 | 29,10 | 29,39 | 28,96 | 29,15 | 0,03% | 443.753,00 |
| 20.10.2026 | 28,77 | 29,17 | 28,70 | 29,14 | 0,55% | 902.332,00 |
| 19.10.2026 | 29,40 | 29,44 | 28,73 | 28,98 | -0,79% | 1.331.885,00 |
| 16.10.2026 | 29,75 | 29,81 | 29,11 | 29,21 | -1,12% | 1.004.846,00 |
| 15.10.2026 | 29,07 | 29,61 | 29,01 | 29,54 | -1,01% | 1.176.988,00 |
| 14.10.2026 | 30,37 | 30,45 | 29,51 | 29,84 | -1,94% | 1.140.128,00 |
| 13.10.2026 | 30,94 | 30,98 | 30,40 | 30,43 | -1,52% | 1.172.441,00 |
| 12.10.2026 | 30,05 | 30,98 | 29,93 | 30,90 | 3,03% | 1.825.875,00 |
| 09.10.2026 | 30,25 | 30,35 | 29,91 | 29,99 | -0,89% | 820.879,00 |
| 08.10.2026 | 30,02 | 30,34 | 29,97 | 30,26 | 0,90% | 1.065.968,00 |
| 07.10.2026 | 30,03 | 30,30 | 29,66 | 29,99 | 2,71% | 1.799.765,00 |
| 06.10.2026 | 29,02 | 29,38 | 28,90 | 29,20 | 0,93% | 1.341.428,00 |
| 05.10.2026 | 29,50 | 29,59 | 28,89 | 28,93 | -2,36% | 1.636.047,00 |
| 02.10.2026 | 29,66 | 30,03 | 29,51 | 29,63 | -0,40% | 1.142.233,00 |
| 01.10.2026 | 29,10 | 29,87 | 29,00 | 29,75 | 1,47% | 1.491.295,00 |
| 30.09.2026 | 29,13 | 29,79 | 29,13 | 29,32 | 1,98% | 1.696.102,00 |
| 29.09.2026 | 28,63 | 28,95 | 27,00 | 28,75 | 1,27% | 3.039.586,00 |
| 28.09.2026 | 30,00 | 30,16 | 27,54 | 28,39 | -2,74% | 4.962.289,00 |
| 25.09.2026 | 29,24 | 29,36 | 29,00 | 29,19 | -0,65% | 980.415,00 |
| 24.09.2026 | 30,42 | 30,55 | 29,33 | 29,38 | -2,36% | 1.815.491,00 |
| 23.09.2026 | 30,58 | 30,71 | 30,01 | 30,09 | -1,38% | 1.205.744,00 |
| 22.09.2026 | 30,37 | 30,96 | 29,96 | 30,51 | 0,16% | 1.727.720,00 |
| 21.09.2026 | 30,09 | 30,50 | 29,87 | 30,46 | 1,20% | 833.367,00 |
| 18.09.2026 | 30,36 | 30,36 | 29,85 | 30,10 | -0,86% | 1.864.836,00 |
| 17.09.2026 | 29,65 | 30,38 | 29,31 | 30,36 | 3,51% | 1.477.808,00 |
| 16.09.2026 | 29,57 | 29,57 | 29,20 | 29,33 | -0,81% | 741.323,00 |
| 15.09.2026 | 29,53 | 29,67 | 29,30 | 29,57 | -0,50% | 723.883,00 |
| 14.09.2026 | 29,85 | 29,99 | 29,42 | 29,72 | 0,51% | 966.072,00 |
| 11.09.2026 | 29,60 | 29,75 | 29,39 | 29,57 | 0,34% | 680.059,00 |
| 10.09.2026 | 29,64 | 29,65 | 28,85 | 29,47 | 0,31% | 1.236.631,00 |
| 09.09.2026 | 29,79 | 30,13 | 29,10 | 29,38 | -2,33% | 1.946.429,00 |
| 08.09.2026 | 30,19 | 30,40 | 29,41 | 30,08 | 5,25% | 4.345.322,00 |
| 04.09.2026 | 27,63 | 28,72 | 27,63 | 28,58 | 3,59% | 1.506.793,00 |
| 03.09.2026 | 28,03 | 28,04 | 27,57 | 27,59 | -1,53% | 693.547,00 |
| 02.09.2026 | 27,13 | 28,11 | 27,02 | 28,02 | 3,74% | 1.330.510,00 |
| 01.09.2026 | 27,36 | 27,57 | 26,85 | 27,01 | -1,42% | 922.903,00 |
| 31.08.2026 | 27,51 | 27,67 | 27,27 | 27,40 | -0,15% | 641.202,00 |
| 28.08.2026 | 28,15 | 28,15 | 27,28 | 27,44 | -1,72% | 869.111,00 |
| 27.08.2026 | 27,83 | 28,13 | 27,66 | 27,92 | 1,01% | 845.228,00 |
| 26.08.2026 | 27,92 | 27,94 | 27,45 | 27,64 | -1,57% | 1.038.824,00 |
| 25.08.2026 | 28,46 | 28,50 | 27,89 | 28,08 | -1,06% | 1.356.672,00 |
| 24.08.2026 | 28,44 | 29,04 | 28,22 | 28,38 | 0,46% | 1.695.486,00 |
| 21.08.2026 | 27,50 | 28,52 | 27,37 | 28,25 | 4,01% | 2.383.335,00 |
| 20.08.2026 | 27,45 | 27,45 | 26,90 | 27,16 | -0,91% | 1.957.731,00 |
| 19.08.2026 | 26,80 | 27,51 | 26,51 | 27,41 | -3,79% | 5.246.830,00 |
| 18.08.2026 | 29,13 | 29,56 | 28,21 | 28,49 | -1,11% | 3.437.709,00 |
| 17.08.2026 | 28,83 | 29,36 | 28,64 | 28,81 | 2,38% | 3.479.670,00 |
| 14.08.2026 | 27,25 | 28,29 | 27,13 | 28,14 | 4,92% | 3.921.871,00 |
| 13.08.2026 | 26,42 | 27,25 | 26,34 | 26,82 | 6,13% | 4.012.117,00 |
| 12.08.2026 | 24,65 | 25,35 | 24,60 | 25,27 | 3,02% | 966.581,00 |
| 11.08.2026 | 25,03 | 25,19 | 24,50 | 24,53 | -2,70% | 1.525.436,00 |
| 10.08.2026 | 26,16 | 26,22 | 25,07 | 25,21 | -6,28% | 2.559.210,00 |
| 07.08.2026 | 26,67 | 26,95 | 26,12 | 26,90 | 1,97% | 756.492,00 |
| 06.08.2026 | 26,91 | 27,10 | 26,27 | 26,38 | -0,75% | 1.272.866,00 |
| 05.08.2026 | 27,77 | 27,87 | 26,53 | 26,58 | -2,60% | 2.295.014,00 |
| 04.08.2026 | 26,35 | 27,40 | 25,94 | 27,29 | 4,68% | 3.344.454,00 |
| 03.08.2026 | 25,07 | 26,20 | 24,92 | 26,07 | 3,49% | 1.360.573,00 |
| 31.07.2026 | 24,72 | 25,26 | 24,57 | 25,19 | 1,86% | 842.187,00 |
| 30.07.2026 | 24,78 | 24,89 | 24,50 | 24,73 | 0,61% | 586.759,00 |
| 29.07.2026 | 24,12 | 24,91 | 24,06 | 24,58 | 2,29% | 1.017.779,00 |
| 28.07.2026 | 24,40 | 24,58 | 24,01 | 24,03 | -2,16% | 656.841,00 |
| 27.07.2026 | 24,87 | 24,87 | 24,45 | 24,56 | -1,37% | 656.779,00 |
| 24.07.2026 | 25,63 | 25,75 | 24,86 | 24,90 | -2,70% | 657.976,00 |
| 23.07.2026 | 25,00 | 25,61 | 24,94 | 25,59 | 2,32% | 800.857,00 |
| 22.07.2026 | 24,92 | 25,14 | 24,80 | 25,01 | 0,36% | 684.072,00 |
| 21.07.2026 | 24,53 | 24,95 | 24,21 | 24,92 | 2,51% | 765.201,00 |
| 20.07.2026 | 24,41 | 24,48 | 24,16 | 24,31 | 0,04% | 571.306,00 |
| 17.07.2026 | 24,43 | 24,50 | 24,03 | 24,30 | -0,86% | 660.690,00 |
| 16.07.2026 | 24,91 | 25,00 | 24,45 | 24,51 | -1,17% | 1.041.712,00 |
| 15.07.2026 | 24,56 | 25,04 | 24,48 | 24,80 | 1,64% | 1.143.243,00 |
| 14.07.2026 | 24,19 | 24,45 | 23,89 | 24,40 | 2,52% | 1.136.553,00 |
| 13.07.2026 | 23,99 | 24,00 | 23,53 | 23,80 | -0,71% | 829.758,00 |
| 10.07.2026 | 24,18 | 24,31 | 23,90 | 23,97 | -0,70% | 644.799,00 |
| 09.07.2026 | 24,60 | 24,62 | 24,03 | 24,14 | -1,87% | 966.529,00 |
| 08.07.2026 | 23,95 | 24,66 | 23,75 | 24,60 | 2,84% | 1.067.084,00 |
| 07.07.2026 | 24,17 | 24,35 | 23,83 | 23,92 | 0,89% | 1.484.893,00 |
| 06.07.2026 | 23,95 | 24,45 | 23,29 | 23,71 | -7,27% | 4.771.598,00 |
| 02.07.2026 | 25,63 | 25,79 | 25,30 | 25,57 | 1,35% | 726.049,00 |
| 01.07.2026 | 25,91 | 25,95 | 25,15 | 25,23 | -2,96% | 820.973,00 |
| 30.06.2026 | 26,00 | 26,07 | 25,70 | 26,00 | 0,35% | 1.026.567,00 |
| 29.06.2026 | 25,36 | 26,01 | 25,13 | 25,91 | 1,29% | 1.163.540,00 |
| 26.06.2026 | 25,42 | 25,71 | 25,05 | 25,58 | -0,85% | 709.904,00 |
| 25.06.2026 | 25,85 | 25,92 | 25,23 | 25,80 | 0,86% | 856.689,00 |
| 24.06.2026 | 25,43 | 25,65 | 25,09 | 25,58 | 0,59% | 937.184,00 |
| 23.06.2026 | 25,00 | 25,81 | 25,00 | 25,43 | 0,63% | 1.046.990,00 |
| 22.06.2026 | 24,34 | 25,35 | 24,34 | 25,27 | 3,82% | 1.529.712,00 |
| 18.06.2026 | 24,10 | 24,51 | 24,00 | 24,34 | 1,50% | 994.273,00 |
| 17.06.2026 | 24,40 | 24,72 | 23,96 | 23,98 | -1,96% | 950.565,00 |
| 16.06.2026 | 24,69 | 24,80 | 24,34 | 24,46 | -1,85% | 1.010.140,00 |
| 15.06.2026 | 25,79 | 25,93 | 24,90 | 24,92 | -4,99% | 1.732.635,00 |
| 12.06.2026 | 25,90 | 26,25 | 25,85 | 26,23 | 1,24% | 879.554,00 |
| 11.06.2026 | 25,50 | 25,98 | 25,46 | 25,91 | 2,29% | 1.151.506,00 |
| 10.06.2026 | 25,68 | 25,75 | 25,30 | 25,33 | -0,67% | 907.550,00 |
| 09.06.2026 | 25,70 | 25,79 | 25,19 | 25,50 | -0,23% | 968.078,00 |
| 08.06.2026 | 25,48 | 25,73 | 25,09 | 25,56 | 1,27% | 660.578,00 |
| 05.06.2026 | 25,44 | 26,16 | 24,89 | 25,24 | -0,83% | 1.210.471,00 |
| 04.06.2026 | 24,50 | 25,59 | 24,49 | 25,45 | 3,88% | 1.092.758,00 |
| 03.06.2026 | 25,10 | 25,27 | 24,42 | 24,50 | -2,82% | 737.938,00 |
| 02.06.2026 | 25,00 | 25,28 | 24,82 | 25,21 | 1,98% | 1.337.535,00 |