1,865€
1,14%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,92% | - |
| 16.09.2026 | 1,84 | 1,85 | 1,84 | 1,84 | 2,56% | 2.873,00 |
| 15.09.2026 | 1,79 | 1,80 | 1,78 | 1,80 | -0,61% | 2.375,00 |
| 14.09.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 0,89% | 7.558,00 |
| 11.09.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -1,21% | 69.645,00 |
| 10.09.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -1,14% | 56.000,00 |
| 09.09.2026 | 1,83 | 1,85 | 1,83 | 1,84 | 0,93% | 6.063,00 |
| 08.09.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,42% | 4.194,00 |
| 07.09.2026 | 1,79 | 1,79 | 1,77 | 1,78 | -0,28% | 4.395,00 |
| 04.09.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -4,91% | 3.171,00 |
| 03.09.2026 | 1,86 | 1,87 | 1,84 | 1,87 | 1,74% | 5.462,00 |
| 02.09.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -1,92% | 4.560,00 |
| 01.09.2026 | 1,91 | 1,91 | 1,87 | 1,88 | 0,75% | 682,00 |
| 31.08.2026 | 1,87 | 1,89 | 1,86 | 1,86 | -0,90% | 11.987,00 |
| 28.08.2026 | 1,87 | 1,88 | 1,86 | 1,88 | -1,93% | 17.419,00 |
| 27.08.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,74% | 3.255,00 |
| 26.08.2026 | 1,92 | 1,92 | 1,90 | 1,90 | 0,32% | 7.139,00 |
| 25.08.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -2,62% | 4.092,00 |
| 24.08.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 1,04% | 9.079,00 |
| 21.08.2026 | 1,93 | 1,95 | 1,93 | 1,93 | 4,39% | 28.606,00 |
| 20.08.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 0,87% | 4.602,00 |
| 19.08.2026 | 1,86 | 1,86 | 1,82 | 1,83 | 12,61% | 18.225,00 |
| 05.05.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 0,74% | 12.777,00 |
| 04.05.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 2,41% | 5.314,00 |
| 30.04.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -1,68% | 6.285,00 |
| 29.04.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 2,10% | 3.464,00 |
| 28.04.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,13% | 114,00 |
| 27.04.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -1,69% | 50.180,00 |
| 24.04.2026 | 1,61 | 1,62 | 1,60 | 1,60 | 0,44% | 1.037,00 |
| 23.04.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,51% | 4.720,00 |
| 22.04.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -1,06% | 12.862,00 |
| 21.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,37% | 10.124,00 |
| 20.04.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 0,37% | 15.796,00 |
| 17.04.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -1,36% | 15.096,00 |
| 16.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,04% | 16.586,00 |
| 15.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,26% | 3.311,00 |
| 14.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,36% | 3.062,00 |
| 13.04.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,36% | 4.355,00 |
| 10.04.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 0,30% | 2.188,00 |
| 09.04.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -0,18% | 2.393,00 |
| 08.04.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,30% | 6.938,00 |
| 07.04.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,30% | 5.662,00 |
| 02.04.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 1,40% | 326,00 |
| 01.04.2026 | 1,67 | 1,67 | 1,64 | 1,65 | 0,18% | 3.623,00 |
| 31.03.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -3,41% | 8.019,00 |
| 30.03.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 3,21% | 12.921,00 |
| 27.03.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,78% | 3.252,00 |
| 26.03.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -1,71% | 1.538,00 |
| 25.03.2026 | 1,64 | 1,70 | 1,63 | 1,69 | 2,05% | 716,00 |
| 24.03.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -0,24% | 2.974,00 |
| 23.03.2026 | 1,65 | 1,68 | 1,65 | 1,66 | -2,29% | 23.495,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -1,45% | 12.012,00 |
| 19.03.2026 | 1,76 | 1,78 | 1,72 | 1,73 | -2,10% | 34.600,00 |
| 18.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -0,90% | 10.747,00 |
| 17.03.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 0,96% | 4.930,00 |
| 16.03.2026 | 1,78 | 1,79 | 1,76 | 1,76 | 2,80% | 4.465,00 |
| 13.03.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -2,67% | 20.401,00 |
| 12.03.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,86% | 6.136,00 |
| 11.03.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 4,18% | 11.865,00 |
| 10.03.2026 | 1,68 | 1,68 | 1,66 | 1,68 | -1,93% | 13.628,00 |
| 09.03.2026 | 1,71 | 1,72 | 1,69 | 1,71 | -3,34% | 14.669,00 |
| 06.03.2026 | 1,76 | 1,78 | 1,74 | 1,77 | 1,78% | 30.200,00 |
| 05.03.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,06% | 13.057,00 |
| 04.03.2026 | 1,71 | 1,77 | 1,70 | 1,74 | -3,44% | 9.357,00 |
| 03.03.2026 | 1,78 | 1,83 | 1,78 | 1,80 | 7,59% | 24.050,00 |
| 02.03.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 2,07% | 11.059,00 |
| 27.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 1,55% | 5.979,00 |
| 26.02.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 0,31% | 5.383,00 |
| 25.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,16% | 680,00 |
| 24.02.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -0,06% | 83.580,00 |
| 23.02.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 1,61% | 10.862,00 |
| 20.02.2026 | 1,57 | 1,57 | 1,55 | 1,55 | 0,85% | 5.695,00 |
| 19.02.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | 1.933,00 |
| 18.02.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,59% | 7.271,00 |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | 66.332,00 |
| 16.02.2026 | 1,51 | 1,53 | 1,51 | 1,52 | 2,16% | 12.271,00 |
| 13.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,95% | 1.773,00 |
| 12.02.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,58% | 2.540,00 |
| 11.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 19.612,00 |
| 10.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | 52.390,00 |
| 09.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,86% | 16.368,00 |
| 06.02.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -0,53% | 4.635,00 |
| 05.02.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,87% | 8.856,00 |
| 04.02.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 1,08% | 59.232,00 |
| 03.02.2026 | 1,50 | 1,50 | 1,49 | 1,49 | 0,88% | 4.854,00 |
| 02.02.2026 | 1,45 | 1,48 | 1,45 | 1,47 | -0,34% | 90.813,00 |
| 30.01.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,34% | 29.981,00 |
| 29.01.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 1,49% | 5.415,00 |
| 28.01.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 2,29% | 6.175,00 |
| 27.01.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -0,41% | 18.686,00 |
| 26.01.2026 | 1,44 | 1,47 | 1,44 | 1,45 | -0,14% | 13.695,00 |
| 23.01.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -2,16% | 7.887,00 |
| 22.01.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,95% | 6.268,00 |
| 21.01.2026 | 1,45 | 1,49 | 1,45 | 1,47 | 0,07% | 6.870,00 |
| 20.01.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 1,03% | 8.166,00 |
| 19.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,09% | 21.209,00 |
| 16.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -3,10% | 8.458,00 |
| 15.01.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,46% | 2.770,00 |
| 14.01.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,07% | 6.008,00 |
| 13.01.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -1,23% | 5.178,00 |