12,650€
-0,39%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,80 | 12,80 | 12,70 | 12,75 | 0,39% | - |
| 19.11.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 2,83% | - |
| 18.11.2025 | 12,65 | 12,65 | 12,35 | 12,35 | -2,37% | - |
| 17.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 14.11.2025 | 12,70 | 12,85 | 12,70 | 12,85 | -1,53% | - |
| 13.11.2025 | 12,45 | 13,05 | 12,45 | 13,05 | 3,57% | - |
| 12.11.2025 | 12,60 | 12,60 | 12,55 | 12,60 | -0,40% | - |
| 11.11.2025 | 12,35 | 12,65 | 12,35 | 12,65 | 2,43% | - |
| 10.11.2025 | 12,45 | 12,50 | 12,25 | 12,35 | -1,20% | - |
| 07.11.2025 | 12,45 | 12,50 | 12,45 | 12,50 | -0,40% | - |
| 06.11.2025 | 12,35 | 12,55 | 12,35 | 12,55 | 2,45% | - |
| 05.11.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |
| 04.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -4,26% | - |
| 03.11.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -0,39% | - |
| 31.10.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 30.10.2025 | 12,85 | 13,00 | 12,85 | 13,00 | -0,76% | - |
| 29.10.2025 | 12,45 | 13,15 | 12,45 | 13,10 | 3,97% | 805,00 |
| 28.10.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 27.10.2025 | 12,35 | 12,55 | 12,35 | 12,55 | 2,03% | - |
| 24.10.2025 | 12,15 | 12,30 | 12,15 | 12,30 | 2,07% | - |
| 23.10.2025 | 12,05 | 12,05 | 12,00 | 12,05 | -0,41% | - |
| 22.10.2025 | 11,75 | 12,10 | 11,75 | 12,10 | 4,76% | - |
| 20.10.2025 | 11,40 | 11,65 | 11,35 | 11,55 | 0,00% | - |
| 17.10.2025 | 11,55 | 11,65 | 11,50 | 11,55 | -0,86% | - |
| 16.10.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 15.10.2025 | 11,40 | 11,65 | 11,40 | 11,65 | 2,64% | - |
| 14.10.2025 | 11,65 | 11,65 | 11,30 | 11,35 | -1,73% | - |
| 13.10.2025 | 11,70 | 11,70 | 11,55 | 11,55 | -2,94% | - |
| 10.10.2025 | 11,90 | 11,90 | 11,85 | 11,90 | -3,25% | - |
| 09.10.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 08.10.2025 | 12,55 | 12,55 | 12,15 | 12,20 | -2,40% | - |
| 07.10.2025 | 12,85 | 12,85 | 12,45 | 12,50 | -2,72% | - |
| 06.10.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,39% | - |
| 03.10.2025 | 12,85 | 12,85 | 12,75 | 12,80 | -0,39% | - |
| 02.10.2025 | 12,65 | 12,90 | 12,65 | 12,85 | 1,58% | - |
| 01.10.2025 | 12,75 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 30.09.2025 | 12,65 | 12,80 | 12,65 | 12,75 | 0,79% | - |
| 29.09.2025 | 12,75 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 26.09.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 1,19% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,55 | 12,60 | -0,79% | - |
| 24.09.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 0,79% | - |
| 23.09.2025 | 12,60 | 12,65 | 12,60 | 12,60 | -0,79% | - |
| 22.09.2025 | 12,45 | 12,70 | 12,45 | 12,70 | 2,42% | - |
| 19.09.2025 | 12,50 | 12,55 | 12,40 | 12,40 | -0,80% | - |
| 18.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,19% | - |
| 17.09.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 16.09.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 0,40% | - |
| 15.09.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 12.09.2025 | 12,55 | 12,70 | 12,55 | 12,65 | 1,61% | - |
| 11.09.2025 | 12,60 | 12,60 | 12,45 | 12,45 | -1,19% | - |
| 10.09.2025 | 12,65 | 12,65 | 12,50 | 12,60 | 0,40% | - |
| 09.09.2025 | 12,55 | 12,60 | 12,55 | 12,55 | -1,57% | - |
| 08.09.2025 | 12,80 | 12,80 | 12,75 | 12,75 | -0,78% | - |
| 05.09.2025 | 12,85 | 12,90 | 12,80 | 12,85 | 0,39% | - |
| 04.09.2025 | 12,65 | 12,85 | 12,65 | 12,80 | 1,19% | - |
| 03.09.2025 | 12,90 | 12,90 | 12,60 | 12,65 | -1,17% | - |
| 02.09.2025 | 12,80 | 12,95 | 12,80 | 12,80 | 0,39% | - |
| 01.09.2025 | 12,90 | 12,90 | 12,70 | 12,75 | -1,16% | - |
| 29.08.2025 | 12,85 | 12,95 | 12,85 | 12,90 | 0,39% | - |
| 28.08.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -0,77% | - |
| 27.08.2025 | 12,55 | 12,95 | 12,55 | 12,95 | 3,19% | - |
| 26.08.2025 | 12,90 | 12,90 | 12,45 | 12,55 | -2,33% | - |
| 25.08.2025 | 13,05 | 13,05 | 12,80 | 12,85 | -1,91% | - |
| 22.08.2025 | 12,85 | 13,10 | 12,75 | 13,10 | -1,13% | - |
| 21.08.2025 | 13,10 | 13,35 | 13,10 | 13,25 | 1,53% | - |
| 20.08.2025 | 13,05 | 13,15 | 13,05 | 13,05 | 2,35% | 3,00 |
| 19.08.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -2,67% | - |
| 18.08.2025 | 13,45 | 13,45 | 12,95 | 13,10 | -2,96% | - |
| 15.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,37% | - |
| 14.08.2025 | 13,40 | 13,55 | 13,40 | 13,45 | 0,37% | - |
| 13.08.2025 | 13,35 | 13,45 | 13,35 | 13,40 | 0,37% | - |
| 12.08.2025 | 13,55 | 13,55 | 13,30 | 13,35 | -1,11% | - |
| 11.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 08.08.2025 | 13,10 | 13,35 | 13,10 | 13,30 | 1,53% | - |
| 07.08.2025 | 13,05 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 06.08.2025 | 12,80 | 13,15 | 12,80 | 13,10 | 2,34% | - |
| 05.08.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 04.08.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -1,53% | - |
| 01.08.2025 | 13,35 | 13,35 | 13,10 | 13,10 | -1,50% | - |
| 31.07.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -3,27% | - |
| 30.07.2025 | 13,70 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 29.07.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -1,79% | - |
| 28.07.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 25.07.2025 | 14,25 | 14,25 | 13,85 | 13,85 | -3,15% | - |
| 24.07.2025 | 14,20 | 14,35 | 14,20 | 14,30 | 0,70% | - |
| 23.07.2025 | 14,15 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 22.07.2025 | 13,60 | 14,10 | 13,60 | 14,00 | 2,56% | - |
| 21.07.2025 | 13,60 | 13,70 | 13,60 | 13,65 | 0,00% | - |
| 18.07.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,74% | - |
| 17.07.2025 | 13,55 | 13,55 | 13,45 | 13,55 | 1,88% | - |
| 16.07.2025 | 13,55 | 13,55 | 13,25 | 13,30 | -2,21% | - |
| 15.07.2025 | 13,80 | 13,80 | 13,50 | 13,60 | -1,81% | - |
| 14.07.2025 | 13,80 | 13,90 | 13,80 | 13,85 | 0,36% | - |
| 11.07.2025 | 13,80 | 13,85 | 13,80 | 13,80 | 0,36% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,65 | 13,75 | -0,36% | - |
| 09.07.2025 | 13,70 | 13,90 | 13,70 | 13,80 | 1,10% | - |
| 08.07.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,37% | - |
| 07.07.2025 | 13,35 | 13,60 | 13,35 | 13,60 | 1,87% | - |
| 04.07.2025 | 13,60 | 13,60 | 13,35 | 13,35 | -1,84% | - |
| 03.07.2025 | 13,45 | 13,60 | 13,45 | 13,60 | 2,26% | - |