20,700€
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 13.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 12.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 11.08.2026 | 21,30 | 21,30 | 21,10 | 21,30 | -0,47% | - |
| 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 | 0,00% | 145,00 |
| 06.08.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | - |
| 05.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 51,00 |
| 04.08.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 3,27% | - |
| 03.08.2026 | 20,10 | 20,20 | 19,85 | 19,85 | 0,51% | - |
| 31.07.2026 | 19,75 | 19,85 | 19,75 | 19,75 | 3,13% | - |
| 30.07.2026 | 19,15 | 19,20 | 19,15 | 19,15 | -3,77% | - |
| 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 | 2,80% | 62,00 |
| 24.07.2026 | 19,65 | 19,70 | 19,65 | 19,65 | -1,26% | - |
| 23.07.2026 | 19,60 | 19,90 | 19,60 | 19,90 | 0,51% | 103,00 |
| 22.07.2026 | 19,75 | 19,85 | 19,75 | 19,80 | 0,25% | - |
| 21.07.2026 | 19,75 | 19,80 | 19,70 | 19,75 | 0,00% | - |
| 20.07.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 2,60% | - |
| 17.07.2026 | 19,25 | 19,30 | 19,25 | 19,25 | -4,70% | - |
| 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 | 1,80% | 1,00 |
| 13.07.2026 | 19,45 | 19,50 | 19,40 | 19,45 | -0,77% | - |
| 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 | -0,26% | 250,00 |
| 06.07.2026 | 19,05 | 19,10 | 19,00 | 19,05 | 1,06% | - |
| 03.07.2026 | 18,85 | 18,85 | 18,80 | 18,85 | 2,72% | - |
| 02.07.2026 | 18,35 | 18,35 | 18,30 | 18,35 | -3,42% | - |
| 01.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 103,00 |
| 30.06.2026 | 19,25 | 19,35 | 19,25 | 19,30 | -3,02% | - |
| 29.06.2026 | 19,90 | 19,95 | 19,90 | 19,90 | -1,97% | - |
| 26.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 25.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | 32,00 |
| 24.06.2026 | 19,85 | 19,90 | 19,85 | 19,85 | 0,00% | - |
| 23.06.2026 | 19,85 | 19,90 | 19,85 | 19,85 | -2,70% | - |
| 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 | -1,45% | 4,00 |
| 17.06.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 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 | 0,99% | 40,00 |
| 11.06.2026 | 20,10 | 20,20 | 20,10 | 20,20 | 2,02% | - |
| 10.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 110,00 |
| 09.06.2026 | 20,30 | 20,30 | 20,10 | 20,20 | -1,46% | - |
| 08.06.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 05.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 1,00 |
| 04.06.2026 | 20,10 | 20,20 | 20,10 | 20,10 | -3,37% | - |
| 03.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 6,12% | 161,00 |
| 02.06.2026 | 19,55 | 19,60 | 19,55 | 19,60 | 1,03% | - |
| 01.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 4,00 |
| 29.05.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | - |
| 28.05.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 2,37% | 3,00 |
| 27.05.2026 | 18,95 | 19,00 | 18,85 | 18,95 | 0,53% | - |
| 26.05.2026 | 18,85 | 18,85 | 18,75 | 18,85 | -0,26% | - |
| 25.05.2026 | 18,85 | 18,90 | 18,80 | 18,90 | 2,16% | - |
| 22.05.2026 | 18,45 | 18,50 | 18,45 | 18,50 | 0,00% | - |
| 21.05.2026 | 18,35 | 18,50 | 18,35 | 18,50 | 1,65% | - |
| 20.05.2026 | 18,05 | 18,25 | 18,05 | 18,20 | 1,11% | - |
| 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 | 0,81% | 3,00 |
| 14.05.2026 | 18,45 | 18,45 | 18,35 | 18,45 | -1,60% | - |
| 13.05.2026 | 18,65 | 18,75 | 18,65 | 18,75 | 1,08% | - |
| 12.05.2026 | 18,50 | 18,60 | 18,50 | 18,55 | -0,80% | - |
| 11.05.2026 | 18,65 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 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 | 3,87% | 5,00 |
| 05.05.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -1,09% | - |
| 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 | 1,14% | 2,00 |
| 20.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 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 | 1,75% | 25,00 |
| 14.04.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 2,40% | - |
| 13.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,19% | 1,00 |
| 10.04.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 2,07% | - |
| 09.04.2026 | 16,85 | 16,90 | 16,80 | 16,90 | 1,50% | - |
| 08.04.2026 | 16,70 | 16,70 | 16,60 | 16,65 | 1,52% | - |
| 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 | 1,94% | 4,00 |
| 31.03.2026 | 15,55 | 15,60 | 15,50 | 15,50 | -1,90% | - |
| 30.03.2026 | 15,75 | 15,80 | 15,70 | 15,80 | -1,56% | - |
| 27.03.2026 | 16,05 | 16,10 | 16,00 | 16,05 | -1,53% | - |
| 26.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 100,00 |
| 25.03.2026 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | 4,00 |