16,800€
1,82%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,85 | 16,85 | 16,80 | 16,80 | 1,82% | - |
| 08.01.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -2,37% | 269,00 |
| 07.01.2026 | 16,80 | 16,90 | 16,50 | 16,90 | 1,81% | 2.979,00 |
| 06.01.2026 | 16,90 | 16,90 | 16,50 | 16,60 | 1,22% | 1.090,00 |
| 05.01.2026 | 14,10 | 16,90 | 14,10 | 16,40 | 20,59% | 3.544,00 |
| 02.01.2026 | 13,60 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 30.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 19.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 41,00 |
| 18.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,82% | - |
| 17.12.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 2,24% | 90,00 |
| 16.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.12.2025 | 13,50 | 13,50 | 13,30 | 13,40 | 0,00% | 1.692,00 |
| 12.12.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | - |
| 11.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.12.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 09.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 08.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 05.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,74% | - |
| 04.12.2025 | 13,55 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 03.12.2025 | 13,50 | 13,50 | 13,45 | 13,50 | -0,37% | - |
| 02.12.2025 | 13,55 | 13,60 | 13,50 | 13,55 | -1,09% | - |
| 01.12.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 28.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | 8,00 |
| 27.11.2025 | 13,35 | 13,35 | 13,30 | 13,35 | -1,11% | - |
| 26.11.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 3,85% | - |
| 25.11.2025 | 13,05 | 13,10 | 13,00 | 13,00 | 4,84% | - |
| 24.11.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,81% | - |
| 21.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 81,00 |
| 20.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 200,00 |
| 19.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 392,00 |
| 18.11.2025 | 12,35 | 12,40 | 12,35 | 12,40 | -1,59% | - |
| 17.11.2025 | 12,65 | 12,65 | 12,60 | 12,60 | -1,56% | - |
| 14.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 500,00 |
| 13.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 392,00 |
| 12.11.2025 | 12,30 | 12,60 | 12,30 | 12,40 | 0,00% | 990,00 |
| 10.11.2025 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 07.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 06.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 1,64% | - |
| 05.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 03.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 31.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 30.10.2025 | 13,00 | 13,00 | 12,95 | 13,00 | -0,76% | - |
| 29.10.2025 | 13,15 | 13,15 | 13,05 | 13,10 | 3,56% | - |
| 28.10.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 0,80% | - |
| 27.10.2025 | 12,50 | 12,55 | 12,50 | 12,55 | 2,03% | - |
| 24.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 253,00 |
| 23.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 22.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 400,00 |
| 21.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 400,00 |
| 20.10.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 3,60% | 1.000,00 |
| 17.10.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -4,31% | 2.000,00 |
| 16.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 25,00 |
| 15.10.2025 | 11,60 | 11,60 | 11,55 | 11,60 | 1,75% | - |
| 14.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | 16,00 |
| 13.10.2025 | 11,60 | 11,65 | 11,55 | 11,65 | -1,69% | - |
| 10.10.2025 | 11,90 | 11,90 | 11,85 | 11,85 | -3,27% | - |
| 09.10.2025 | 12,20 | 12,30 | 12,20 | 12,25 | 0,41% | - |
| 08.10.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -3,17% | - |
| 07.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 200,00 |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 40,00 |
| 29.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 137,00 |
| 22.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 150,00 |
| 16.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,80% | 6,00 |
| 15.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 2,00 |
| 05.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | 93,00 |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 245,00 |
| 27.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 172,00 |
| 26.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 395,00 |
| 25.08.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 700,00 |
| 22.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 632,00 |
| 12.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 10,00 |
| 05.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | 1,00 |
| 30.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 1,00 |
| 28.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 5,00 |
| 22.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 250,00 |
| 21.07.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 1,49% | 38,00 |
| 17.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 33,00 |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | 50,00 |
| 15.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 1,00 |
| 14.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 220,00 |
| 09.07.2025 | 13,80 | 14,20 | 13,60 | 13,60 | 1,49% | 2.500,00 |
| 02.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | 250,00 |
| 01.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 1,00 |
| 30.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | 1,00 |
| 23.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 21,00 |
| 20.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 19,00 |
| 11.06.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -5,15% | 190,00 |
| 09.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 8,00 |
| 06.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 100,00 |
| 04.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 163,00 |
| 02.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 10,00 |
| 28.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 30,00 |
| 26.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 12,00 |
| 16.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 200,00 |
| 13.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | 5,00 |
| 08.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 82,00 |