1,294€
-3,23%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 1,47 | 1,51 | 1,46 | 1,51 | -1,57% | 94.191,00 |
| 19.09.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 2,68% | 19.998,00 |
| 18.09.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,75% | 16.541,00 |
| 17.09.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -1,40% | 10.129,00 |
| 16.09.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 0,85% | 13.985,00 |
| 15.09.2025 | 1,53 | 1,54 | 1,50 | 1,53 | -0,52% | 3.541,00 |
| 12.09.2025 | 1,53 | 1,54 | 1,49 | 1,54 | -0,37% | 9.887,00 |
| 11.09.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,65% | 3.963,00 |
| 10.09.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,31% | 7.735,00 |
| 09.09.2025 | 1,52 | 1,55 | 1,52 | 1,54 | -0,05% | 2.574,00 |
| 08.09.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 2,55% | 32.445,00 |
| 05.09.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -1,45% | 4.120,00 |
| 04.09.2025 | 1,50 | 1,52 | 1,48 | 1,52 | -0,26% | 8.532,00 |
| 03.09.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -2,25% | 2.535,00 |
| 02.09.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 3,93% | 7.622,00 |
| 01.09.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -2,60% | 13.472,00 |
| 29.08.2025 | 1,53 | 1,54 | 1,48 | 1,54 | -3,14% | 73.474,00 |
| 28.08.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,18% | 1.742,00 |
| 27.08.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -0,12% | 12.623,00 |
| 26.08.2025 | 1,64 | 1,64 | 1,60 | 1,61 | 0,12% | 2.940,00 |
| 25.08.2025 | 1,62 | 1,62 | 1,59 | 1,61 | 0,88% | 7.892,00 |
| 22.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | 1,14% | 2.188,00 |
| 21.08.2025 | 1,58 | 1,62 | 1,58 | 1,58 | -1,99% | 1.400,00 |
| 20.08.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 0,37% | 4.831,00 |
| 19.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,88% | 26.510,00 |
| 18.08.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 36.824,00 |
| 15.08.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -1,55% | 9.985,00 |
| 14.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,12% | 983,00 |
| 13.08.2025 | 1,63 | 1,63 | 1,59 | 1,61 | 0,37% | 2.353,00 |
| 12.08.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -0,50% | 9.075,00 |
| 11.08.2025 | 1,60 | 1,62 | 1,58 | 1,61 | -0,31% | 2.010,00 |
| 08.08.2025 | 1,62 | 1,62 | 1,58 | 1,62 | 1,82% | 786,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,56 | 1,59 | -0,22% | 24.217,00 |
| 06.08.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 0,38% | 4.203,00 |
| 05.08.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 0,03% | 2.484,00 |
| 04.08.2025 | 1,55 | 1,60 | 1,55 | 1,59 | 1,41% | 22.243,00 |
| 01.08.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -3,04% | 6.894,00 |
| 31.07.2025 | 1,62 | 1,65 | 1,59 | 1,61 | 1,19% | 11.484,00 |
| 30.07.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -1,54% | 2.923,00 |
| 29.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | 2.582,00 |
| 28.07.2025 | 1,63 | 1,65 | 1,61 | 1,65 | -0,66% | 4.301,00 |
| 25.07.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,91% | 60.813,00 |
| 24.07.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,63% | 36.356,00 |
| 23.07.2025 | 1,61 | 1,61 | 1,57 | 1,60 | 0,13% | 20.462,00 |
| 22.07.2025 | 1,60 | 1,62 | 1,56 | 1,60 | 2,63% | 36.866,00 |
| 21.07.2025 | 1,56 | 1,56 | 1,52 | 1,56 | 2,10% | 7.957,00 |
| 18.07.2025 | 1,53 | 1,53 | 1,50 | 1,52 | 0,07% | 2.224,00 |
| 17.07.2025 | 1,51 | 1,52 | 1,48 | 1,52 | -1,87% | 3.725,00 |
| 16.07.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 4,16% | 7.427,00 |
| 15.07.2025 | 1,50 | 1,56 | 1,49 | 1,49 | -1,72% | 14.923,00 |
| 14.07.2025 | 1,53 | 1,53 | 1,48 | 1,52 | 1,07% | 12.677,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 2,39% | 7.300,00 |
| 10.07.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,34% | 11.970,00 |
| 09.07.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,69% | 5.968,00 |
| 08.07.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -2,98% | 48.185,00 |
| 07.07.2025 | 1,50 | 1,51 | 1,47 | 1,49 | -0,10% | 2.669,00 |
| 04.07.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -0,40% | 2.451,00 |
| 03.07.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 3,02% | 48.460,00 |
| 02.07.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,82% | 6.719,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,14% | 3.200,00 |
| 30.06.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 2,55% | 1.580,00 |
| 27.06.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -2,36% | 2.012,00 |
| 26.06.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,61% | 1.841,00 |
| 25.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -2,89% | 8.194,00 |
| 24.06.2025 | 1,52 | 1,52 | 1,50 | 1,52 | -1,30% | 9.036,00 |
| 23.06.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,65% | 5.958,00 |
| 20.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,86% | 166,00 |
| 19.06.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -3,35% | - |
| 18.06.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -0,03% | 1.215,00 |
| 17.06.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 0,42% | 7.230,00 |
| 16.06.2025 | 1,53 | 1,55 | 1,51 | 1,55 | -0,13% | 3.760,00 |
| 13.06.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 4,03% | 2.750,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,10% | 6.521,00 |
| 11.06.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,08% | 1.399,00 |
| 10.06.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 6,07% | 1.101,00 |
| 09.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,82% | 1.302,00 |
| 06.06.2025 | 1,48 | 1,49 | 1,45 | 1,49 | -1,26% | 5.105,00 |
| 05.06.2025 | 1,48 | 1,54 | 1,47 | 1,51 | -2,26% | 32.287,00 |
| 04.06.2025 | 1,52 | 1,55 | 1,49 | 1,55 | 2,93% | 13.809,00 |
| 03.06.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -1,57% | 2.510,00 |
| 02.06.2025 | 1,49 | 1,53 | 1,47 | 1,53 | 2,69% | 1.179,00 |
| 30.05.2025 | 1,54 | 1,55 | 1,49 | 1,49 | -9,00% | 7.879,00 |
| 29.05.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -2,16% | 8.164,00 |
| 28.05.2025 | 1,65 | 1,67 | 1,63 | 1,67 | -0,24% | 10.155,00 |
| 27.05.2025 | 1,63 | 1,67 | 1,60 | 1,67 | 1,09% | 35.257,00 |
| 26.05.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 1,16% | 18.452,00 |
| 23.05.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -2,56% | 11.418,00 |
| 22.05.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 1,57% | 115.683,00 |
| 21.05.2025 | 1,67 | 1,71 | 1,65 | 1,65 | -0,42% | 53.862,00 |
| 20.05.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 4,08% | 19.362,00 |
| 19.05.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 0,76% | 23.470,00 |