2,024€
7,37%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,03 | 2,04 | 2,02 | 2,02 | 7,21% | 1.000,00 |
| 29.10.2026 | 1,91 | 1,91 | 1,88 | 1,89 | -1,05% | 5.102,00 |
| 28.10.2026 | 1,91 | 1,92 | 1,89 | 1,91 | -0,57% | 87,00 |
| 27.10.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 1,70% | 2.695,00 |
| 26.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,18% | 1.312,00 |
| 23.10.2026 | 1,82 | 1,84 | 1,82 | 1,83 | 0,05% | 336,00 |
| 22.10.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -3,85% | 72.803,00 |
| 21.10.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 0,32% | 4.847,00 |
| 20.10.2026 | 1,89 | 1,90 | 1,88 | 1,89 | -3,81% | 5.061,00 |
| 19.10.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 1,39% | 11.808,00 |
| 16.10.2026 | 1,93 | 1,94 | 1,92 | 1,94 | -2,07% | 2.058,00 |
| 15.10.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -3,22% | - |
| 14.10.2026 | 2,02 | 2,05 | 2,02 | 2,05 | 1,74% | 4.310,00 |
| 13.10.2026 | 2,02 | 2,02 | 2,01 | 2,01 | 1,72% | 7.356,00 |
| 12.10.2026 | 1,98 | 1,98 | 1,97 | 1,98 | 1,07% | 4.433,00 |
| 09.10.2026 | 1,94 | 1,96 | 1,93 | 1,96 | 2,73% | 1.365,00 |
| 08.10.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 2,75% | 14.056,00 |
| 07.10.2026 | 1,85 | 1,86 | 1,85 | 1,85 | 0,32% | 2.874,00 |
| 06.10.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -1,33% | 2.360,00 |
| 05.10.2026 | 1,87 | 1,89 | 1,87 | 1,87 | -0,79% | 1.934,00 |
| 02.10.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,85% | 83,00 |
| 01.10.2026 | 1,86 | 1,88 | 1,86 | 1,87 | 0,65% | 342,00 |
| 30.09.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,65% | 1.170,00 |
| 29.09.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -1,75% | 1.372,00 |
| 28.09.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 1,35% | 2.044,00 |
| 25.09.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 0,22% | 29.000,00 |
| 24.09.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 2,04% | 1.264,00 |
| 23.09.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -4,12% | 855,00 |
| 22.09.2026 | 1,90 | 1,90 | 1,82 | 1,89 | -1,76% | 595,00 |
| 21.09.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 4,61% | 4.742,00 |
| 18.09.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -1,23% | 822,00 |
| 17.09.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 1,14% | 2.856,00 |
| 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 |