20,925€
4,42%
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 | 20,05 | 21,61 | 20,05 | 20,78 | 3,80% | 40,00 |
| 30.05.2024 | 19,44 | 20,33 | 19,31 | 20,02 | 1,70% | - |
| 29.05.2024 | 20,29 | 20,76 | 19,62 | 19,69 | -3,09% | - |
| 28.05.2024 | 19,13 | 20,53 | 19,12 | 20,32 | 6,34% | - |
| 27.05.2024 | 19,22 | 19,24 | 18,92 | 19,10 | -1,48% | - |
| 24.05.2024 | 17,86 | 19,63 | 17,76 | 19,39 | 8,02% | 415,00 |
| 23.05.2024 | 17,53 | 17,99 | 17,09 | 17,95 | 8,52% | 850,00 |
| 22.05.2024 | 16,67 | 17,64 | 15,76 | 16,54 | -1,34% | 600,00 |
| 21.05.2024 | 17,52 | 17,58 | 15,41 | 16,77 | -4,94% | 7.500,00 |
| 20.05.2024 | 17,32 | 17,99 | 17,19 | 17,64 | 2,30% | - |
| 17.05.2024 | 17,36 | 17,89 | 17,09 | 17,24 | -1,16% | 400,00 |
| 16.05.2024 | 17,06 | 17,51 | 16,98 | 17,44 | 1,48% | - |
| 15.05.2024 | 17,38 | 17,84 | 16,17 | 17,19 | -2,24% | - |
| 14.05.2024 | 17,53 | 18,31 | 16,65 | 17,58 | 0,49% | 6.000,00 |
| 13.05.2024 | 16,26 | 17,80 | 16,25 | 17,50 | 7,06% | 3.300,00 |
| 10.05.2024 | 14,88 | 16,83 | 14,59 | 16,34 | 8,40% | 1.170,00 |
| 09.05.2024 | 13,68 | 15,08 | 13,64 | 15,08 | 9,53% | - |
| 08.05.2024 | 13,07 | 13,77 | 12,88 | 13,76 | 5,27% | - |
| 07.05.2024 | 12,51 | 13,18 | 12,37 | 13,08 | 4,86% | - |
| 06.05.2024 | 12,09 | 12,87 | 12,01 | 12,47 | 4,17% | - |
| 03.05.2024 | 11,78 | 12,03 | 11,68 | 11,97 | 2,51% | - |
| 02.05.2024 | 12,31 | 12,70 | 11,48 | 11,68 | -5,98% | 600,00 |
| 30.04.2024 | 12,20 | 12,47 | 11,90 | 12,42 | 1,84% | - |
| 29.04.2024 | 12,27 | 12,43 | 11,98 | 12,20 | -1,25% | 1.200,00 |
| 26.04.2024 | 10,66 | 12,73 | 10,64 | 12,35 | 16,39% | 1.882,00 |
| 25.04.2024 | 10,51 | 10,72 | 10,32 | 10,61 | -1,14% | - |
| 24.04.2024 | 10,66 | 10,89 | 10,59 | 10,73 | -0,24% | 200,00 |
| 23.04.2024 | 10,35 | 10,91 | 10,21 | 10,76 | 3,57% | - |
| 22.04.2024 | 9,56 | 10,41 | 9,43 | 10,39 | 8,89% | - |
| 19.04.2024 | 9,20 | 9,57 | 9,17 | 9,54 | 3,03% | 275,00 |
| 18.04.2024 | 9,52 | 9,65 | 9,21 | 9,26 | -3,27% | - |
| 17.04.2024 | 9,49 | 9,81 | 9,39 | 9,57 | 1,01% | - |
| 16.04.2024 | 9,60 | 9,63 | 9,37 | 9,48 | -1,71% | - |
| 15.04.2024 | 9,54 | 9,85 | 9,45 | 9,64 | 1,59% | 153,00 |
| 12.04.2024 | 9,99 | 10,14 | 9,49 | 9,49 | -4,71% | - |
| 11.04.2024 | 9,70 | 10,09 | 9,69 | 9,96 | 2,73% | - |
| 10.04.2024 | 9,58 | 9,82 | 9,30 | 9,69 | 1,34% | 300,00 |
| 09.04.2024 | 10,09 | 10,22 | 9,53 | 9,57 | -5,28% | 200,00 |
| 08.04.2024 | 10,29 | 10,32 | 9,91 | 10,10 | -1,90% | - |
| 05.04.2024 | 10,34 | 10,48 | 10,20 | 10,30 | -0,55% | - |
| 04.04.2024 | 10,36 | 10,58 | 10,13 | 10,35 | 0,27% | 165,00 |
| 03.04.2024 | 9,48 | 10,32 | 9,43 | 10,32 | 9,47% | - |
| 02.04.2024 | 9,94 | 9,99 | 9,41 | 9,43 | 0,78% | 1.000,00 |
| 28.03.2024 | 9,17 | 9,42 | 9,17 | 9,36 | 1,47% | - |
| 27.03.2024 | 9,00 | 9,35 | 8,99 | 9,22 | 2,30% | 100,00 |
| 26.03.2024 | 8,82 | 9,12 | 8,79 | 9,02 | 1,86% | - |
| 25.03.2024 | 8,81 | 8,97 | 8,73 | 8,85 | -0,20% | - |
| 22.03.2024 | 9,03 | 9,15 | 8,82 | 8,87 | -1,70% | - |
| 21.03.2024 | 8,90 | 9,32 | 8,90 | 9,02 | 1,63% | - |
| 20.03.2024 | 8,47 | 9,03 | 8,40 | 8,88 | 4,22% | - |
| 19.03.2024 | 8,76 | 8,81 | 8,49 | 8,52 | -2,80% | - |
| 18.03.2024 | 8,66 | 8,85 | 8,47 | 8,76 | 1,24% | 198,00 |
| 15.03.2024 | 8,50 | 8,82 | 8,44 | 8,66 | 0,98% | 900,00 |
| 14.03.2024 | 9,21 | 9,22 | 8,39 | 8,57 | -7,06% | 500,00 |
| 13.03.2024 | 10,74 | 10,85 | 8,99 | 9,22 | -14,44% | 5.200,00 |
| 12.03.2024 | 10,46 | 10,83 | 10,24 | 10,78 | 3,36% | 800,00 |
| 11.03.2024 | 10,07 | 10,50 | 10,02 | 10,43 | 3,83% | 400,00 |
| 08.03.2024 | 10,11 | 10,52 | 9,98 | 10,04 | -1,71% | - |
| 07.03.2024 | 10,22 | 10,30 | 9,85 | 10,22 | 0,15% | - |
| 06.03.2024 | 9,91 | 10,43 | 9,90 | 10,20 | 2,51% | - |
| 05.03.2024 | 10,07 | 10,24 | 9,85 | 9,95 | -1,39% | 2.100,00 |
| 04.03.2024 | 11,05 | 11,21 | 10,06 | 10,09 | -8,89% | 320,00 |
| 01.03.2024 | 11,11 | 11,27 | 10,85 | 11,08 | 0,57% | - |
| 29.02.2024 | 11,47 | 11,61 | 10,95 | 11,02 | -4,16% | 200,00 |
| 28.02.2024 | 11,60 | 12,16 | 11,48 | 11,49 | -0,67% | - |
| 27.02.2024 | 11,09 | 11,79 | 11,05 | 11,57 | 3,12% | - |
| 26.02.2024 | 11,30 | 11,30 | 10,87 | 11,22 | -1,41% | - |
| 23.02.2024 | 11,57 | 11,57 | 10,93 | 11,38 | -1,60% | - |
| 22.02.2024 | 11,52 | 11,79 | 11,42 | 11,57 | 0,35% | - |
| 21.02.2024 | 11,66 | 11,99 | 11,38 | 11,53 | -1,54% | - |
| 20.02.2024 | 11,69 | 12,27 | 11,18 | 11,71 | 0,64% | - |
| 19.02.2024 | 11,72 | 11,76 | 11,62 | 11,63 | -0,53% | 629,00 |
| 16.02.2024 | 11,54 | 12,08 | 11,54 | 11,69 | 0,40% | 3.334,00 |
| 15.02.2024 | 11,24 | 11,87 | 11,18 | 11,65 | 3,71% | - |
| 14.02.2024 | 11,05 | 11,34 | 10,83 | 11,23 | 1,75% | - |
| 13.02.2024 | 11,23 | 11,39 | 10,94 | 11,04 | -1,87% | - |
| 12.02.2024 | 11,06 | 11,47 | 10,83 | 11,25 | 2,04% | - |
| 09.02.2024 | 11,34 | 11,54 | 10,95 | 11,02 | -2,69% | 100,00 |
| 08.02.2024 | 12,22 | 12,23 | 10,74 | 11,33 | -7,96% | 350,00 |
| 07.02.2024 | 11,67 | 12,44 | 11,25 | 12,31 | 6,35% | 2.030,00 |
| 06.02.2024 | 12,27 | 12,45 | 11,49 | 11,57 | -5,80% | 240,00 |
| 05.02.2024 | 12,26 | 12,70 | 12,01 | 12,28 | 0,55% | - |
| 02.02.2024 | 12,31 | 12,66 | 11,98 | 12,22 | 0,19% | 900,00 |
| 01.02.2024 | 13,98 | 14,48 | 11,51 | 12,19 | -12,09% | 3.000,00 |
| 31.01.2024 | 13,62 | 14,34 | 13,35 | 13,87 | 1,40% | - |
| 30.01.2024 | 13,36 | 13,79 | 12,78 | 13,68 | 2,50% | - |
| 29.01.2024 | 12,65 | 13,94 | 12,65 | 13,34 | 7,74% | - |
| 26.01.2024 | 12,62 | 12,64 | 11,69 | 12,39 | -2,82% | 190,00 |
| 25.01.2024 | 12,97 | 13,03 | 12,32 | 12,75 | -1,41% | - |
| 24.01.2024 | 12,74 | 13,23 | 12,24 | 12,93 | 1,67% | - |
| 23.01.2024 | 12,09 | 12,94 | 11,89 | 12,72 | 5,30% | - |
| 22.01.2024 | 11,86 | 12,47 | 11,55 | 12,08 | 2,17% | - |
| 19.01.2024 | 12,65 | 12,68 | 11,76 | 11,82 | -6,41% | - |
| 18.01.2024 | 12,78 | 13,21 | 12,56 | 12,63 | -1,03% | - |
| 17.01.2024 | 12,26 | 12,85 | 11,85 | 12,76 | 4,19% | 1.300,00 |
| 16.01.2024 | 12,51 | 13,23 | 12,07 | 12,25 | -0,94% | - |
| 15.01.2024 | 12,36 | 12,95 | 12,31 | 12,36 | 0,55% | 1.500,00 |
| 12.01.2024 | 13,18 | 14,03 | 12,05 | 12,30 | -1,72% | 1.053,00 |
| 11.01.2024 | 11,79 | 12,79 | 11,71 | 12,51 | 6,38% | 1.029,00 |
| 10.01.2024 | 11,73 | 12,56 | 11,66 | 11,76 | -0,17% | - |