1,618€
-1,40%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,78% | 7.881,00 |
| 09.01.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 1,13% | 3.736,00 |
| 08.01.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -2,09% | 15.700,00 |
| 07.01.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,46% | 5.674,00 |
| 06.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,07% | 7.055,00 |
| 05.01.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -0,85% | 6.914,00 |
| 02.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | 27.816,00 |
| 30.12.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,20% | 5.617,00 |
| 29.12.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,73% | 6.812,00 |
| 23.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 1,00% | 7.130,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | 12.142,00 |
| 19.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,47% | 29.075,00 |
| 18.12.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,60% | 32.754,00 |
| 17.12.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 1,64% | 11.900,00 |
| 16.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -2,79% | 16.126,00 |
| 15.12.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 0,87% | 8.872,00 |
| 12.12.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,67% | 29.879,00 |
| 11.12.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,94% | 24.280,00 |
| 10.12.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -3,25% | 10.868,00 |
| 09.12.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 1,58% | 11.711,00 |
| 08.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -1,17% | 7.056,00 |
| 05.12.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,45% | 14.006,00 |