1,516€
1,73%
Echtzeit-Aktienkurs COSCO SHIP.HLDG.CO.H YC 1
Bid:
Ask:
Aktienkurse zur COSCO SHIP.HLDG.CO.H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,68% | 28.422,00 |
| 13.02.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 2,34% | 19.853,00 |
| 12.02.2026 | 1,51 | 1,52 | 1,45 | 1,46 | -3,45% | 7.851,00 |
| 11.02.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 0,27% | 8.979,00 |
| 10.02.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 2,59% | 1.757,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -4,18% | 4.711,00 |
| 06.02.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,06% | 11.743,00 |
| 05.02.2026 | 1,50 | 1,53 | 1,49 | 1,51 | 1,88% | 2.101,00 |
| 04.02.2026 | 1,48 | 1,52 | 1,48 | 1,49 | -0,20% | 7.568,00 |
| 03.02.2026 | 1,51 | 1,51 | 1,47 | 1,49 | -0,03% | 3.730,00 |
| 02.02.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 2,44% | 9.371,00 |
| 30.01.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,20% | 12,00 |
| 29.01.2026 | 1,48 | 1,51 | 1,47 | 1,50 | 1,21% | 4.969,00 |
| 28.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,34% | 1.380,00 |
| 27.01.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -0,96% | 22.177,00 |
| 26.01.2026 | 1,46 | 1,46 | 1,43 | 1,46 | 1,04% | 19.414,00 |
| 23.01.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -2,88% | 16.538,00 |
| 22.01.2026 | 1,49 | 1,49 | 1,46 | 1,49 | 0,20% | 8.281,00 |
| 21.01.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 0,88% | 26.051,00 |
| 20.01.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,54% | 2.347,00 |
| 19.01.2026 | 1,47 | 1,47 | 1,44 | 1,47 | -0,54% | 16.653,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,46 | 1,48 | -2,25% | 19.500,00 |
| 15.01.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -2,58% | 4.823,00 |
| 14.01.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 0,19% | 16.339,00 |
| 13.01.2026 | 1,54 | 1,55 | 1,50 | 1,55 | -0,19% | 14.583,00 |
| 12.01.2026 | 1,53 | 1,55 | 1,50 | 1,55 | 2,92% | 53.167,00 |
| 09.01.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -0,43% | 5.887,00 |
| 08.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -2,42% | 30.500,00 |
| 07.01.2026 | 1,52 | 1,55 | 1,49 | 1,55 | 1,01% | 25.658,00 |
| 06.01.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -0,87% | 2.058,00 |
| 05.01.2026 | 1,52 | 1,55 | 1,49 | 1,55 | 1,04% | 2.924,00 |
| 02.01.2026 | 1,54 | 1,54 | 1,50 | 1,53 | -0,52% | 1.158,00 |
| 30.12.2025 | 1,54 | 1,54 | 1,51 | 1,54 | 1,99% | 5.196,00 |
| 29.12.2025 | 1,53 | 1,54 | 1,50 | 1,51 | 0,00% | 26.497,00 |
| 23.12.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,92% | 4.551,00 |
| 22.12.2025 | 1,51 | 1,53 | 1,49 | 1,52 | 0,79% | 13.609,00 |
| 19.12.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 1,17% | 17.010,00 |
| 18.12.2025 | 1,52 | 1,52 | 1,48 | 1,49 | 0,30% | 6.319,00 |
| 17.12.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,68% | 3.235,00 |
| 16.12.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -3,77% | 2.749,00 |
| 15.12.2025 | 1,50 | 1,54 | 1,46 | 1,54 | 2,67% | 2.884,00 |
| 12.12.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,40% | 19.280,00 |
| 11.12.2025 | 1,50 | 1,53 | 1,50 | 1,50 | -0,63% | 2.273,00 |
| 10.12.2025 | 1,52 | 1,52 | 1,48 | 1,51 | -1,08% | 5.662,00 |
| 09.12.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 0,69% | 14.255,00 |
| 08.12.2025 | 1,50 | 1,53 | 1,50 | 1,52 | -1,07% | 5.953,00 |
| 05.12.2025 | 1,55 | 1,55 | 1,50 | 1,54 | -0,90% | 39.348,00 |
| 04.12.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 2,51% | 780,00 |
| 03.12.2025 | 1,51 | 1,54 | 1,51 | 1,51 | -2,33% | 514,00 |
| 02.12.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,03% | 2.180,00 |
| 01.12.2025 | 1,49 | 1,52 | 1,46 | 1,49 | 0,00% | 19.027,00 |
| 28.11.2025 | 1,49 | 1,49 | 1,46 | 1,49 | -0,27% | 4.534,00 |
| 27.11.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,13% | 8.417,00 |
| 26.11.2025 | 1,49 | 1,49 | 1,46 | 1,49 | -1,62% | 5.686,00 |
| 25.11.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 1,03% | 295,00 |
| 24.11.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,07% | 56.055,00 |
| 21.11.2025 | 1,48 | 1,52 | 1,45 | 1,50 | -0,07% | 16.594,00 |
| 20.11.2025 | 1,52 | 1,56 | 1,50 | 1,50 | -3,35% | 3.977,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 2,17% | 2.676,00 |
| 18.11.2025 | 1,52 | 1,52 | 1,50 | 1,52 | -0,78% | 5.489,00 |
| 17.11.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -2,48% | 10.230,00 |
| 14.11.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 0,64% | 4.957,00 |
| 13.11.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -1,20% | 12.966,00 |
| 12.11.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -2,47% | 11.577,00 |
| 11.11.2025 | 1,59 | 1,64 | 1,57 | 1,62 | 2,92% | 27.812,00 |
| 10.11.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | 58.841,00 |
| 07.11.2025 | 1,58 | 1,58 | 1,52 | 1,55 | 4,30% | 23.109,00 |
| 06.11.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -1,39% | 103.767,00 |
| 05.11.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,07% | 21.490,00 |
| 04.11.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -1,95% | 34.736,00 |
| 03.11.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 2,67% | 14.047,00 |
| 31.10.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,13% | 19.310,00 |
| 30.10.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 0,13% | 19.452,00 |
| 29.10.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 1,49% | 37.696,00 |
| 28.10.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,23% | 17.649,00 |
| 27.10.2025 | 1,48 | 1,48 | 1,43 | 1,46 | 1,88% | 21.684,00 |
| 24.10.2025 | 1,45 | 1,46 | 1,42 | 1,43 | 0,28% | 3.124,00 |
| 23.10.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 4,46% | 21.930,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -1,58% | 8.516,00 |
| 21.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | 0,00% | 30.117,00 |
| 20.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | 0,65% | 7.465,00 |
| 17.10.2025 | 1,38 | 1,40 | 1,35 | 1,38 | -2,06% | 135.951,00 |
| 16.10.2025 | 1,43 | 1,44 | 1,41 | 1,41 | 1,88% | 2.395,00 |
| 15.10.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,07% | 17.809,00 |
| 14.10.2025 | 1,39 | 1,41 | 1,36 | 1,39 | 0,65% | 22.756,00 |
| 13.10.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 3,69% | 14.747,00 |
| 10.10.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,23% | 9.880,00 |
| 09.10.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 1,14% | 7.688,00 |
| 08.10.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,38% | 7.774,00 |
| 07.10.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -0,76% | 8.817,00 |
| 06.10.2025 | 1,31 | 1,32 | 1,28 | 1,32 | -1,27% | 36.812,00 |
| 03.10.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,15% | 10.167,00 |
| 02.10.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,60% | 12.291,00 |
| 01.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,91% | 4.883,00 |
| 30.09.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -0,53% | 33.322,00 |
| 29.09.2025 | 1,33 | 1,33 | 1,30 | 1,33 | -1,56% | 40.737,00 |
| 26.09.2025 | 1,35 | 1,35 | 1,33 | 1,35 | -1,46% | 4.664,00 |
| 25.09.2025 | 1,35 | 1,37 | 1,33 | 1,37 | 0,59% | 3.705,00 |
| 24.09.2025 | 1,36 | 1,36 | 1,33 | 1,36 | -3,27% | 18.186,00 |
| 23.09.2025 | 1,33 | 1,41 | 1,33 | 1,41 | -6,83% | 115.795,00 |