20,700€
-0,48%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 13.08.2026 | 20,90 | 21,00 | 20,80 | 20,80 | -1,42% | - |
| 12.08.2026 | 20,80 | 21,10 | 20,80 | 21,10 | -0,94% | - |
| 11.08.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,47% | - |
| 10.08.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 07.08.2026 | 21,30 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 06.08.2026 | 21,30 | 21,40 | 21,30 | 21,30 | 0,47% | - |
| 05.08.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
| 04.08.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 03.08.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 2,26% | - |
| 31.07.2026 | 19,95 | 19,95 | 19,90 | 19,95 | 3,37% | - |
| 30.07.2026 | 19,75 | 19,75 | 19,30 | 19,30 | -2,03% | - |
| 29.07.2026 | 19,65 | 19,80 | 19,60 | 19,70 | 0,25% | - |
| 28.07.2026 | 19,50 | 19,65 | 19,50 | 19,65 | -2,00% | - |
| 27.07.2026 | 20,00 | 20,15 | 20,00 | 20,05 | 2,30% | - |
| 24.07.2026 | 19,60 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 23.07.2026 | 19,80 | 19,80 | 19,75 | 19,80 | 0,25% | - |
| 22.07.2026 | 19,80 | 19,80 | 19,75 | 19,75 | 0,25% | - |
| 21.07.2026 | 19,70 | 19,70 | 19,60 | 19,70 | 0,25% | - |
| 20.07.2026 | 19,70 | 19,75 | 19,65 | 19,65 | 2,08% | - |
| 17.07.2026 | 19,30 | 19,40 | 19,20 | 19,25 | -3,27% | - |
| 16.07.2026 | 20,00 | 20,05 | 19,90 | 19,90 | 0,51% | - |
| 15.07.2026 | 19,55 | 19,85 | 19,55 | 19,80 | 1,28% | - |
| 14.07.2026 | 19,50 | 19,60 | 19,50 | 19,55 | 0,77% | - |
| 13.07.2026 | 19,45 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 10.07.2026 | 19,40 | 19,45 | 19,30 | 19,40 | 0,52% | - |
| 09.07.2026 | 19,10 | 19,30 | 19,05 | 19,30 | -2,28% | - |
| 08.07.2026 | 19,55 | 19,85 | 19,50 | 19,75 | 3,40% | - |
| 07.07.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 0,26% | - |
| 06.07.2026 | 19,00 | 19,05 | 18,90 | 19,05 | 1,33% | - |
| 03.07.2026 | 18,80 | 18,85 | 18,75 | 18,80 | 2,45% | - |
| 02.07.2026 | 18,40 | 18,45 | 18,30 | 18,35 | -2,65% | - |
| 01.07.2026 | 18,85 | 18,90 | 18,80 | 18,85 | -2,08% | - |
| 30.06.2026 | 19,25 | 19,40 | 19,20 | 19,25 | -3,51% | - |
| 29.06.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -2,21% | - |
| 26.06.2026 | 20,30 | 20,40 | 20,20 | 20,40 | 1,75% | - |
| 25.06.2026 | 20,00 | 20,10 | 20,00 | 20,05 | 1,26% | - |
| 24.06.2026 | 19,95 | 19,95 | 19,80 | 19,80 | -0,25% | - |
| 23.06.2026 | 20,00 | 20,00 | 19,85 | 19,85 | -2,70% | - |
| 22.06.2026 | 20,40 | 20,50 | 20,40 | 20,40 | 1,49% | - |
| 19.06.2026 | 20,15 | 20,20 | 20,05 | 20,10 | -2,43% | - |
| 18.06.2026 | 20,70 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 17.06.2026 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 16.06.2026 | 20,50 | 20,60 | 20,40 | 20,50 | -0,97% | - |
| 15.06.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 2,48% | - |
| 12.06.2026 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 11.06.2026 | 20,15 | 20,20 | 20,10 | 20,20 | 1,00% | - |
| 10.06.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -1,48% | - |
| 09.06.2026 | 20,20 | 20,30 | 20,20 | 20,30 | -0,49% | - |
| 05.06.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 0,99% | - |
| 04.06.2026 | 20,50 | 20,50 | 20,05 | 20,20 | -2,42% | - |
| 03.06.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 6,15% | - |
| 02.06.2026 | 19,40 | 19,50 | 19,35 | 19,50 | 0,78% | - |
| 01.06.2026 | 19,40 | 19,40 | 19,30 | 19,35 | -0,77% | - |
| 29.05.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 1,56% | - |
| 28.05.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 27.05.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,80% | - |
| 26.05.2026 | 18,70 | 18,85 | 18,70 | 18,85 | 0,27% | - |
| 25.05.2026 | 18,85 | 18,90 | 18,75 | 18,80 | 1,62% | - |
| 22.05.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 21.05.2026 | 18,15 | 18,45 | 18,15 | 18,40 | 1,94% | - |
| 20.05.2026 | 18,10 | 18,10 | 18,00 | 18,05 | -0,55% | - |
| 19.05.2026 | 18,00 | 18,15 | 18,00 | 18,15 | 0,00% | - |
| 18.05.2026 | 18,60 | 18,60 | 18,05 | 18,15 | -2,16% | - |
| 15.05.2026 | 18,55 | 18,60 | 18,45 | 18,55 | 0,82% | - |
| 14.05.2026 | 18,40 | 18,45 | 18,35 | 18,40 | -1,60% | - |
| 13.05.2026 | 18,60 | 18,75 | 18,60 | 18,70 | 1,08% | - |
| 12.05.2026 | 18,55 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 11.05.2026 | 18,45 | 18,75 | 18,45 | 18,70 | 1,08% | - |
| 08.05.2026 | 18,45 | 18,55 | 18,45 | 18,50 | -2,63% | - |
| 07.05.2026 | 19,10 | 19,15 | 18,95 | 19,00 | 1,60% | - |
| 06.05.2026 | 18,75 | 18,75 | 18,70 | 18,70 | 3,31% | - |
| 05.05.2026 | 18,10 | 18,10 | 18,05 | 18,10 | -0,82% | - |
| 04.05.2026 | 18,25 | 18,30 | 18,15 | 18,25 | -0,27% | - |
| 30.04.2026 | 18,25 | 18,40 | 18,05 | 18,30 | -1,61% | - |
| 29.04.2026 | 18,75 | 18,75 | 18,55 | 18,60 | 1,09% | - |
| 28.04.2026 | 18,40 | 18,50 | 18,40 | 18,40 | 1,94% | - |
| 27.04.2026 | 18,00 | 18,10 | 18,00 | 18,05 | 1,69% | - |
| 24.04.2026 | 17,80 | 17,85 | 17,60 | 17,75 | -0,28% | - |
| 23.04.2026 | 18,00 | 18,00 | 17,75 | 17,80 | -0,28% | - |
| 22.04.2026 | 18,00 | 18,05 | 17,85 | 17,85 | 0,00% | - |
| 21.04.2026 | 17,80 | 17,90 | 17,80 | 17,85 | 1,71% | - |
| 20.04.2026 | 17,65 | 17,65 | 17,55 | 17,55 | 0,86% | - |
| 17.04.2026 | 17,40 | 17,45 | 17,35 | 17,40 | 0,29% | - |
| 16.04.2026 | 17,40 | 17,40 | 17,30 | 17,35 | 0,58% | - |
| 15.04.2026 | 17,20 | 17,25 | 17,20 | 17,25 | 1,47% | - |
| 14.04.2026 | 17,00 | 17,05 | 16,95 | 17,00 | 1,19% | - |
| 13.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -2,89% | - |
| 10.04.2026 | 17,30 | 17,35 | 17,25 | 17,30 | 2,37% | - |
| 09.04.2026 | 16,95 | 17,00 | 16,85 | 16,90 | 0,90% | - |
| 08.04.2026 | 16,80 | 16,80 | 16,70 | 16,75 | 2,76% | - |
| 07.04.2026 | 16,30 | 16,35 | 16,30 | 16,30 | 4,49% | - |
| 02.04.2026 | 15,75 | 15,75 | 15,55 | 15,60 | -0,64% | - |
| 01.04.2026 | 15,75 | 15,75 | 15,70 | 15,70 | 0,96% | - |
| 31.03.2026 | 15,55 | 15,55 | 15,35 | 15,55 | -0,96% | - |
| 30.03.2026 | 16,05 | 16,05 | 15,70 | 15,70 | -2,18% | - |
| 27.03.2026 | 16,05 | 16,10 | 16,00 | 16,05 | 0,00% | - |
| 26.03.2026 | 16,15 | 16,20 | 16,05 | 16,05 | -2,73% | - |
| 25.03.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 1,23% | - |
| 24.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |