11,962€
-2,27%
Echtzeit-Aktienkurs ZIM Integrated Shipping Services Ltd.
Bid:
Ask:
Aktienkurse zur ZIM Integrated Shipping Services Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -4,53% | - |
| 02.05.2024 | 12,01 | 12,24 | 12,01 | 12,24 | -1,37% | 800,00 |
| 30.04.2024 | 12,12 | 12,41 | 12,11 | 12,41 | 2,55% | 220,00 |
| 29.04.2024 | 12,17 | 12,21 | 12,10 | 12,10 | -1,88% | 140,00 |
| 26.04.2024 | 10,57 | 12,36 | 10,57 | 12,33 | 18,35% | 1.444,00 |
| 25.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -2,51% | - |
| 24.04.2024 | 10,57 | 10,69 | 10,57 | 10,69 | 4,13% | - |
| 23.04.2024 | 10,27 | 10,27 | 10,27 | 10,27 | 8,33% | - |
| 22.04.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 2,70% | - |
| 19.04.2024 | 9,15 | 9,36 | 9,15 | 9,23 | -2,17% | 295,00 |
| 18.04.2024 | 9,43 | 9,43 | 9,43 | 9,43 | 0,72% | - |
| 17.04.2024 | 9,40 | 9,40 | 9,37 | 9,37 | -1,57% | 10,00 |
| 16.04.2024 | 9,52 | 9,52 | 9,52 | 9,52 | 0,68% | 100,00 |
| 15.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,04% | - |
| 12.04.2024 | 9,93 | 9,99 | 9,46 | 9,46 | -4,23% | 278,00 |
| 11.04.2024 | 9,61 | 9,87 | 9,61 | 9,87 | 1,49% | 10,00 |
| 10.04.2024 | 9,49 | 9,73 | 9,49 | 9,73 | -1,50% | 500,00 |
| 09.04.2024 | 10,00 | 10,00 | 9,88 | 9,88 | -3,18% | - |
| 08.04.2024 | 10,49 | 10,49 | 10,20 | 10,20 | -0,41% | 500,00 |
| 05.04.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,85% | - |
| 04.04.2024 | 10,23 | 10,33 | 10,23 | 10,33 | 8,22% | 120,00 |
| 03.04.2024 | 9,39 | 9,55 | 9,39 | 9,55 | -1,96% | - |
| 02.04.2024 | 10,04 | 10,12 | 9,72 | 9,74 | 5,96% | 3.655,00 |
| 28.03.2024 | 9,15 | 9,19 | 9,15 | 9,19 | 0,86% | - |
| 27.03.2024 | 8,90 | 9,11 | 8,81 | 9,11 | 2,04% | 1.500,00 |
| 26.03.2024 | 8,73 | 8,93 | 8,73 | 8,93 | 1,11% | 100,00 |
| 25.03.2024 | 8,95 | 8,95 | 8,72 | 8,83 | -1,27% | 1.475,00 |
| 22.03.2024 | 8,94 | 8,94 | 8,94 | 8,94 | -1,17% | - |
| 21.03.2024 | 8,88 | 9,05 | 8,88 | 9,05 | 0,87% | 165,00 |
| 20.03.2024 | 8,39 | 8,97 | 8,39 | 8,97 | 4,20% | 1.208,00 |
| 19.03.2024 | 8,68 | 8,92 | 8,61 | 8,61 | -0,39% | 700,00 |
| 18.03.2024 | 8,57 | 8,83 | 8,57 | 8,64 | -0,44% | 1.386,00 |
| 15.03.2024 | 8,22 | 8,68 | 8,11 | 8,68 | 0,12% | 350,00 |
| 14.03.2024 | 9,12 | 9,12 | 8,67 | 8,67 | -7,05% | 1.152,00 |
| 13.03.2024 | 10,65 | 10,65 | 9,20 | 9,33 | -9,99% | 6.510,00 |
| 12.03.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 0,39% | - |
| 11.03.2024 | 9,98 | 10,33 | 9,98 | 10,33 | 0,68% | 842,00 |
| 08.03.2024 | 10,02 | 10,26 | 10,02 | 10,26 | 0,64% | 248,00 |
| 07.03.2024 | 10,13 | 10,19 | 10,13 | 10,19 | -0,54% | 25,00 |
| 06.03.2024 | 9,81 | 10,35 | 9,81 | 10,25 | 1,89% | 1.200,00 |
| 05.03.2024 | 10,01 | 10,15 | 9,96 | 10,06 | -1,37% | 2.458,00 |
| 04.03.2024 | 11,24 | 11,24 | 10,20 | 10,20 | -7,95% | 300,00 |
| 01.03.2024 | 11,01 | 11,08 | 11,01 | 11,08 | -5,06% | 150,00 |
| 29.02.2024 | 11,39 | 11,67 | 11,39 | 11,67 | 1,39% | 21,00 |
| 28.02.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,01% | - |
| 27.02.2024 | 11,09 | 11,39 | 11,05 | 11,39 | 2,15% | 550,00 |
| 26.02.2024 | 11,20 | 11,20 | 11,15 | 11,15 | -2,36% | - |
| 23.02.2024 | 11,48 | 11,48 | 11,42 | 11,42 | -0,91% | 1.550,00 |
| 22.02.2024 | 11,45 | 11,61 | 11,45 | 11,53 | -0,60% | 400,00 |
| 21.02.2024 | 11,58 | 11,60 | 11,58 | 11,60 | 0,83% | 22,00 |
| 20.02.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 800,00 |
| 19.02.2024 | 11,68 | 11,83 | 11,60 | 11,60 | -2,97% | 840,00 |
| 16.02.2024 | 11,45 | 11,96 | 11,45 | 11,96 | 4,82% | 480,00 |
| 15.02.2024 | 11,15 | 11,41 | 11,15 | 11,41 | 2,56% | - |
| 14.02.2024 | 10,97 | 11,12 | 10,93 | 11,12 | -0,22% | 650,00 |
| 13.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 2,06% | - |
| 12.02.2024 | 10,97 | 11,10 | 10,92 | 10,92 | -4,46% | 180,00 |
| 09.02.2024 | 11,52 | 11,52 | 11,43 | 11,43 | 3,25% | 924,00 |
| 08.02.2024 | 12,14 | 12,14 | 11,00 | 11,07 | -10,15% | 8.852,00 |
| 07.02.2024 | 11,58 | 12,32 | 11,58 | 12,32 | 3,62% | 5.160,00 |
| 06.02.2024 | 12,18 | 12,31 | 11,89 | 11,89 | -3,92% | 1.176,00 |
| 05.02.2024 | 12,17 | 12,38 | 12,13 | 12,38 | 0,32% | 4.024,00 |
| 02.02.2024 | 12,20 | 12,36 | 12,07 | 12,34 | 5,65% | 1.698,00 |
| 01.02.2024 | 13,99 | 14,22 | 11,68 | 11,68 | -17,69% | 3.380,00 |
| 31.01.2024 | 13,53 | 14,30 | 13,52 | 14,19 | 6,25% | 2.015,00 |
| 30.01.2024 | 13,18 | 13,35 | 13,18 | 13,35 | 0,04% | 806,00 |
| 29.01.2024 | 12,66 | 13,47 | 12,66 | 13,35 | 8,36% | 1.626,00 |
| 26.01.2024 | 12,55 | 12,55 | 12,22 | 12,32 | -3,60% | 190,00 |
| 25.01.2024 | 12,88 | 12,88 | 12,78 | 12,78 | -2,93% | 15,00 |
| 24.01.2024 | 12,66 | 13,16 | 12,65 | 13,16 | 3,62% | 2.400,00 |
| 23.01.2024 | 12,00 | 12,70 | 11,99 | 12,70 | 4,57% | 760,00 |
| 22.01.2024 | 12,18 | 12,18 | 12,02 | 12,15 | 1,59% | 180,00 |
| 19.01.2024 | 12,56 | 12,56 | 11,96 | 11,96 | -6,12% | 10,00 |
| 18.01.2024 | 12,69 | 12,92 | 12,69 | 12,74 | 2,17% | 1.362,00 |
| 17.01.2024 | 12,16 | 12,47 | 11,85 | 12,47 | 1,18% | 4.146,00 |
| 16.01.2024 | 12,42 | 13,25 | 12,16 | 12,32 | -0,65% | 2.899,00 |
| 15.01.2024 | 12,60 | 12,75 | 12,40 | 12,40 | 0,36% | 1.310,00 |
| 12.01.2024 | 13,06 | 13,80 | 12,36 | 12,36 | 0,77% | 543,00 |
| 11.01.2024 | 11,71 | 12,34 | 11,71 | 12,26 | 2,42% | 994,00 |
| 10.01.2024 | 11,64 | 12,21 | 11,64 | 11,97 | 0,59% | 500,00 |
| 09.01.2024 | 12,02 | 12,20 | 11,90 | 11,90 | 4,39% | 5.105,00 |
| 08.01.2024 | 13,20 | 13,69 | 11,30 | 11,40 | -15,56% | 6.735,00 |
| 05.01.2024 | 12,50 | 13,50 | 12,00 | 13,50 | 8,00% | 3.500,00 |
| 04.01.2024 | 11,10 | 12,50 | 11,09 | 12,50 | 9,89% | 7.900,00 |
| 03.01.2024 | 10,11 | 11,38 | 10,11 | 11,38 | 11,52% | 723,00 |
| 02.01.2024 | 9,13 | 10,20 | 9,02 | 10,20 | 13,21% | 3.505,00 |
| 29.12.2023 | 8,73 | 9,01 | 8,73 | 9,01 | 1,24% | 250,00 |
| 28.12.2023 | 9,02 | 9,02 | 8,90 | 8,90 | -1,87% | 300,00 |
| 27.12.2023 | 9,50 | 9,50 | 9,04 | 9,07 | -14,60% | 1.802,00 |
| 22.12.2023 | 9,40 | 10,70 | 9,39 | 10,62 | 15,64% | 760,00 |
| 21.12.2023 | 9,18 | 9,18 | 9,18 | 9,18 | -2,36% | - |
| 20.12.2023 | 8,60 | 9,41 | 8,60 | 9,41 | 9,93% | 385,00 |
| 19.12.2023 | 8,88 | 9,15 | 8,56 | 8,56 | -4,40% | 301,00 |
| 18.12.2023 | 9,12 | 9,67 | 8,93 | 8,95 | 2,24% | 9.933,00 |
| 15.12.2023 | 7,40 | 8,81 | 7,40 | 8,75 | 17,88% | 1.284,00 |
| 14.12.2023 | 6,82 | 7,43 | 6,72 | 7,43 | 12,69% | 5.495,00 |
| 13.12.2023 | 6,68 | 6,99 | 6,59 | 6,59 | -4,24% | 348,00 |
| 12.12.2023 | 7,06 | 7,14 | 6,88 | 6,88 | 1,62% | 89,00 |
| 11.12.2023 | 6,86 | 6,86 | 6,77 | 6,77 | -1,23% | 485,00 |
| 08.12.2023 | 6,60 | 6,86 | 6,60 | 6,86 | 4,04% | 1.350,00 |