20,050€
-0,74%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 12.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 428,00 |
| 11.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 492,00 |
| 10.11.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 20,00 |
| 09.11.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 2,33% | 64,00 |
| 06.11.2026 | 19,35 | 19,40 | 19,35 | 19,35 | -0,77% | - |
| 05.11.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -4,41% | 281,00 |
| 04.11.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 03.11.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 7,00 |
| 02.11.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 2,00 |
| 30.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 3,00 |
| 29.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 3,00 |
| 28.10.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 2,00 |
| 27.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 4,00 |
| 26.10.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 4,00% | 9,00 |
| 23.10.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 51,00 |
| 22.10.2026 | 20,10 | 20,20 | 20,10 | 20,20 | -1,46% | - |
| 21.10.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -0,49% | - |
| 20.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 19.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | 43,00 |
| 16.10.2026 | 19,85 | 19,90 | 19,85 | 19,85 | 5,03% | - |
| 15.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | 60,00 |
| 14.10.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 13.10.2026 | 19,15 | 19,25 | 19,15 | 19,25 | -0,26% | - |
| 12.10.2026 | 19,50 | 19,50 | 19,20 | 19,30 | 1,58% | 53,00 |
| 09.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 100,00 |
| 08.10.2026 | 18,85 | 18,95 | 18,85 | 18,85 | -0,26% | - |
| 07.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 20,00 |
| 02.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 428,00 |
| 01.10.2026 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | 21,00 |
| 28.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 80,00 |
| 24.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 160,00 |
| 23.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 8,00 |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 50,00 |
| 15.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 1,00 |
| 11.09.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -4,15% | 3,00 |
| 10.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 1,00 |
| 09.09.2026 | 19,30 | 19,50 | 19,30 | 19,50 | -4,41% | 3,00 |
| 07.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 24,00 |
| 04.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 8,00 |
| 03.09.2026 | 20,00 | 20,00 | 19,70 | 19,70 | 1,55% | 4,00 |
| 01.09.2026 | 19,40 | 19,40 | 19,10 | 19,40 | 0,52% | 126,00 |
| 31.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 10,00 |
| 27.08.2026 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | 16,00 |
| 26.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 3,00 |
| 24.08.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 3,78% | 198,00 |
| 20.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | 12,00 |
| 19.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 7,00 |
| 18.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 500,00 |
| 17.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 3,00 |
| 10.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 2,00 |
| 07.08.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 145,00 |
| 05.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | 51,00 |
| 29.07.2026 | 19,60 | 19,90 | 19,60 | 19,90 | 2,05% | 96,00 |
| 28.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 100,00 |
| 27.07.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 62,00 |
| 23.07.2026 | 19,60 | 19,90 | 19,60 | 19,90 | -1,49% | 103,00 |
| 16.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 3,00 |
| 15.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 3,00 |
| 14.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 1,00 |
| 10.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1,00 |
| 09.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 2,00 |
| 08.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 16,00 |
| 07.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 250,00 |
| 01.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 103,00 |
| 25.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 32,00 |
| 22.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 5,00 |
| 19.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 50,00 |
| 18.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 4,00 |
| 16.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 4,00 |
| 15.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 53,00 |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 40,00 |
| 10.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | 110,00 |
| 05.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 1,00 |
| 03.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 7,22% | 161,00 |
| 01.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 4,00 |
| 28.05.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 7,78% | 3,00 |
| 19.05.2026 | 18,30 | 18,30 | 18,00 | 18,00 | 0,00% | 5,00 |
| 18.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | 49,00 |
| 15.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 3,00 |
| 08.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 17,00 |
| 07.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 100,00 |
| 06.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 5,00 |
| 04.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 4,00 |
| 30.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 10,00 |
| 29.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 1,00 |
| 28.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 2.106,00 |
| 27.04.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 5,08% | 885,00 |
| 24.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 300,00 |
| 23.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 3,00 |
| 22.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 548,00 |
| 21.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 2,00 |
| 17.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 41,00 |
| 16.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 292,00 |
| 15.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | 25,00 |
| 13.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 1,00 |
| 07.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 6,00 |
| 02.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 60,00 |
| 01.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 4,00 |
| 26.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 100,00 |