22,410$
3,37%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,50 | 23,53 | 22,40 | 22,54 | 3,97% | 8.716.506,00 |
| 30.05.2024 | 21,43 | 22,05 | 20,90 | 21,68 | 2,02% | 3.895.977,00 |
| 29.05.2024 | 21,74 | 22,45 | 21,19 | 21,25 | -3,72% | 5.279.645,00 |
| 28.05.2024 | 21,95 | 22,34 | 20,89 | 22,07 | 4,90% | 7.196.634,00 |
| 24.05.2024 | 19,50 | 21,30 | 19,41 | 21,04 | 8,40% | 9.755.533,00 |
| 23.05.2024 | 18,98 | 19,44 | 18,50 | 19,41 | 2,05% | 5.336.438,00 |
| 22.05.2024 | 18,15 | 19,11 | 17,11 | 19,02 | 4,22% | 6.775.844,00 |
| 21.05.2024 | 17,34 | 18,88 | 17,19 | 18,25 | -4,85% | 9.587.876,00 |
| 20.05.2024 | 18,96 | 19,56 | 18,58 | 19,18 | 2,40% | 6.995.371,00 |
| 17.05.2024 | 18,95 | 19,13 | 18,57 | 18,73 | -1,16% | 3.705.689,00 |
| 16.05.2024 | 18,89 | 19,08 | 18,63 | 18,95 | 1,34% | 4.663.873,00 |
| 15.05.2024 | 19,13 | 19,35 | 17,58 | 18,70 | -1,79% | 7.478.338,00 |
| 14.05.2024 | 18,82 | 19,80 | 18,66 | 19,04 | 0,90% | 7.245.480,00 |
| 13.05.2024 | 17,79 | 19,22 | 17,75 | 18,87 | 7,28% | 8.247.559,00 |
| 10.05.2024 | 16,79 | 18,10 | 16,72 | 17,59 | 8,31% | 14.148.181,00 |
| 09.05.2024 | 15,00 | 16,26 | 15,00 | 16,24 | 9,88% | 10.586.071,00 |
| 08.05.2024 | 13,95 | 14,81 | 13,83 | 14,78 | 5,12% | 4.457.227,00 |
| 07.05.2024 | 13,57 | 14,17 | 13,54 | 14,06 | 4,77% | 4.356.207,00 |
| 06.05.2024 | 13,00 | 13,88 | 12,98 | 13,42 | 4,19% | 6.918.655,00 |
| 03.05.2024 | 12,68 | 12,95 | 12,61 | 12,88 | 2,88% | 2.598.851,00 |
| 02.05.2024 | 13,51 | 13,56 | 12,29 | 12,52 | -6,29% | 4.877.677,00 |
| 01.05.2024 | 13,34 | 13,85 | 13,23 | 13,36 | 0,83% | 3.696.697,00 |
| 30.04.2024 | 12,93 | 13,33 | 12,79 | 13,25 | 1,38% | 2.379.073,00 |
| 29.04.2024 | 13,00 | 13,28 | 12,83 | 13,07 | -1,13% | 2.889.420,00 |
| 26.04.2024 | 11,90 | 13,59 | 11,88 | 13,22 | 16,07% | 13.559.799,00 |
| 25.04.2024 | 11,32 | 11,48 | 11,05 | 11,39 | -0,70% | 2.309.206,00 |
| 24.04.2024 | 11,47 | 11,65 | 11,32 | 11,47 | -0,43% | 2.311.932,00 |
| 23.04.2024 | 10,98 | 11,67 | 10,89 | 11,52 | 4,16% | 3.612.808,00 |
| 22.04.2024 | 10,20 | 11,09 | 10,17 | 11,06 | 8,75% | 4.692.669,00 |
| 19.04.2024 | 9,88 | 10,20 | 9,75 | 10,17 | 3,14% | 3.513.186,00 |
| 18.04.2024 | 10,22 | 10,29 | 9,81 | 9,86 | -3,52% | 1.951.845,00 |
| 17.04.2024 | 10,20 | 10,45 | 10,07 | 10,22 | 1,49% | 2.149.850,00 |
| 16.04.2024 | 10,11 | 10,24 | 9,93 | 10,07 | -1,66% | 2.451.547,00 |
| 15.04.2024 | 10,08 | 10,48 | 10,03 | 10,24 | 1,39% | 2.346.648,00 |
| 12.04.2024 | 10,73 | 10,77 | 10,09 | 10,10 | -5,52% | 3.365.187,00 |
| 11.04.2024 | 10,48 | 10,83 | 10,44 | 10,69 | 2,59% | 2.383.088,00 |
| 10.04.2024 | 10,16 | 10,56 | 10,00 | 10,42 | 0,39% | 2.704.977,00 |
| 09.04.2024 | 10,96 | 11,03 | 10,35 | 10,38 | -5,29% | 3.231.799,00 |
| 08.04.2024 | 11,15 | 11,17 | 10,76 | 10,96 | -1,79% | 2.392.346,00 |
| 05.04.2024 | 11,18 | 11,35 | 11,06 | 11,16 | -0,53% | 2.166.491,00 |
| 04.04.2024 | 11,25 | 11,49 | 11,03 | 11,22 | 0,27% | 3.963.817,00 |
| 03.04.2024 | 10,24 | 11,19 | 10,19 | 11,19 | 10,03% | 5.460.544,00 |
| 02.04.2024 | 10,53 | 10,63 | 10,12 | 10,17 | -4,69% | 3.454.842,00 |
| 01.04.2024 | 10,12 | 10,75 | 10,05 | 10,67 | 5,43% | 4.264.354,00 |
| 28.03.2024 | 9,97 | 10,19 | 9,91 | 10,12 | 1,00% | 1.968.425,00 |
| 27.03.2024 | 9,90 | 10,12 | 9,74 | 10,02 | 2,45% | 3.423.932,00 |
| 26.03.2024 | 9,56 | 9,87 | 9,56 | 9,78 | 2,19% | 2.320.504,00 |
| 25.03.2024 | 9,55 | 9,74 | 9,47 | 9,57 | -0,10% | 1.894.151,00 |
| 22.03.2024 | 9,71 | 9,77 | 9,52 | 9,58 | -2,04% | 1.923.592,00 |
| 21.03.2024 | 9,87 | 10,16 | 9,72 | 9,78 | 0,00% | 2.973.251,00 |
| 20.03.2024 | 9,22 | 9,87 | 9,08 | 9,78 | 5,73% | 3.522.025,00 |
| 19.03.2024 | 9,32 | 9,56 | 9,22 | 9,25 | -3,04% | 3.190.652,00 |
| 18.03.2024 | 9,44 | 9,64 | 9,22 | 9,54 | 0,95% | 3.887.122,00 |
| 15.03.2024 | 9,29 | 9,61 | 9,27 | 9,45 | 1,72% | 6.072.214,00 |
| 14.03.2024 | 9,90 | 9,94 | 9,13 | 9,29 | -7,75% | 11.295.736,00 |
| 13.03.2024 | 10,57 | 11,00 | 9,82 | 10,07 | -13,64% | 19.391.789,00 |
| 12.03.2024 | 11,45 | 11,80 | 11,16 | 11,66 | 2,19% | 7.762.613,00 |
| 11.03.2024 | 10,99 | 11,42 | 10,95 | 11,41 | 3,82% | 4.740.786,00 |
| 08.03.2024 | 11,20 | 11,50 | 10,91 | 10,99 | -1,79% | 4.983.707,00 |
| 07.03.2024 | 11,07 | 11,23 | 10,95 | 11,19 | 0,27% | 2.639.968,00 |
| 06.03.2024 | 10,89 | 11,39 | 10,79 | 11,16 | 3,33% | 4.304.554,00 |
| 05.03.2024 | 10,85 | 11,08 | 10,68 | 10,80 | -1,37% | 4.506.806,00 |
| 04.03.2024 | 12,03 | 12,06 | 10,95 | 10,95 | -8,83% | 7.067.958,00 |
| 01.03.2024 | 11,93 | 12,18 | 11,76 | 12,01 | 0,84% | 5.053.165,00 |
| 29.02.2024 | 12,45 | 12,55 | 11,86 | 11,91 | -4,34% | 4.482.367,00 |
| 28.02.2024 | 12,59 | 13,14 | 12,45 | 12,45 | -0,72% | 4.157.832,00 |
| 27.02.2024 | 12,27 | 12,77 | 12,27 | 12,54 | 2,87% | 3.564.939,00 |
| 26.02.2024 | 11,95 | 12,22 | 11,82 | 12,19 | -1,06% | 3.588.739,00 |
| 23.02.2024 | 12,31 | 12,40 | 11,82 | 12,32 | -1,52% | 3.260.679,00 |
| 22.02.2024 | 12,50 | 12,73 | 12,35 | 12,51 | 0,40% | 2.221.326,00 |
| 21.02.2024 | 12,71 | 12,96 | 12,33 | 12,46 | -1,66% | 4.243.416,00 |
| 20.02.2024 | 12,69 | 12,75 | 12,12 | 12,67 | 0,48% | 3.929.028,00 |
| 16.02.2024 | 12,80 | 12,91 | 12,50 | 12,61 | 0,48% | 3.435.898,00 |
| 15.02.2024 | 12,15 | 12,77 | 12,12 | 12,55 | 4,15% | 4.860.216,00 |
| 14.02.2024 | 11,84 | 12,15 | 11,63 | 12,05 | 2,12% | 3.945.477,00 |
| 13.02.2024 | 11,88 | 12,19 | 11,72 | 11,80 | -2,56% | 4.054.613,00 |
| 12.02.2024 | 11,80 | 12,37 | 11,65 | 12,11 | 1,85% | 4.283.375,00 |
| 09.02.2024 | 12,28 | 12,42 | 11,81 | 11,89 | -2,62% | 5.502.643,00 |
| 08.02.2024 | 12,15 | 12,44 | 11,57 | 12,21 | -7,85% | 11.132.787,00 |
| 07.02.2024 | 12,50 | 13,39 | 12,14 | 13,25 | 6,51% | 6.674.127,00 |
| 06.02.2024 | 13,23 | 13,34 | 12,36 | 12,44 | -5,61% | 7.254.600,00 |
| 05.02.2024 | 13,40 | 13,59 | 12,90 | 13,18 | -0,08% | 4.991.023,00 |
| 02.02.2024 | 13,10 | 13,64 | 12,93 | 13,19 | -0,53% | 5.554.781,00 |
| 01.02.2024 | 15,10 | 15,63 | 12,50 | 13,26 | -11,60% | 25.984.549,00 |
| 31.01.2024 | 14,63 | 15,61 | 14,62 | 15,00 | 1,15% | 10.468.456,00 |
| 30.01.2024 | 14,25 | 14,90 | 13,90 | 14,83 | 2,63% | 7.585.503,00 |
| 29.01.2024 | 14,99 | 15,04 | 13,80 | 14,45 | 7,51% | 17.625.879,00 |
| 26.01.2024 | 13,50 | 13,57 | 12,72 | 13,44 | -2,61% | 8.089.910,00 |
| 25.01.2024 | 14,02 | 14,12 | 13,35 | 13,80 | -1,85% | 5.922.588,00 |
| 24.01.2024 | 13,52 | 14,40 | 13,40 | 14,06 | 1,96% | 7.757.827,00 |
| 23.01.2024 | 13,31 | 14,01 | 12,91 | 13,79 | 4,95% | 6.794.800,00 |
| 22.01.2024 | 12,90 | 13,58 | 12,60 | 13,14 | 2,10% | 7.376.571,00 |
| 19.01.2024 | 13,35 | 13,52 | 12,80 | 12,87 | -6,20% | 10.173.006,00 |
| 18.01.2024 | 14,11 | 14,32 | 13,66 | 13,72 | -1,22% | 6.006.053,00 |
| 17.01.2024 | 13,37 | 13,96 | 12,94 | 13,89 | 4,36% | 10.466.487,00 |
| 16.01.2024 | 14,10 | 14,37 | 13,14 | 13,31 | -1,11% | 8.532.273,00 |
| 12.01.2024 | 15,00 | 15,37 | 13,20 | 13,46 | -1,90% | 20.186.782,00 |
| 11.01.2024 | 13,10 | 14,02 | 12,85 | 13,72 | 6,44% | 9.956.464,00 |
| 10.01.2024 | 12,90 | 13,72 | 12,76 | 12,89 | 0,23% | 8.514.429,00 |
| 09.01.2024 | 13,21 | 13,49 | 12,59 | 12,86 | -5,93% | 8.155.617,00 |