1,444€
-2,43%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,44 | 1,46 | 1,41 | 1,44 | -2,43% | 16.082,00 |
| 21.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,57% | 5,00 |
| 20.11.2024 | 1,44 | 1,48 | 1,43 | 1,43 | -2,26% | 8.260,00 |
| 19.11.2024 | 1,46 | 1,47 | 1,41 | 1,46 | -5,19% | 10.453,00 |
| 18.11.2024 | 1,46 | 1,54 | 1,45 | 1,54 | 5,33% | 25.483,00 |
| 15.11.2024 | 1,44 | 1,47 | 1,42 | 1,46 | 6,16% | 27.753,00 |
| 14.11.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -1,29% | 3.950,00 |
| 13.11.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 2,19% | 5.247,00 |
| 12.11.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -3,66% | 11.979,00 |
| 11.11.2024 | 1,44 | 1,47 | 1,42 | 1,42 | -1,66% | 19.327,00 |
| 08.11.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -1,77% | 9.520,00 |
| 07.11.2024 | 1,47 | 1,47 | 1,44 | 1,47 | 1,03% | 23.817,00 |
| 06.11.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -4,09% | 56.906,00 |
| 05.11.2024 | 1,49 | 1,52 | 1,47 | 1,52 | 3,13% | 5.559,00 |
| 04.11.2024 | 1,46 | 1,50 | 1,45 | 1,47 | -2,26% | 6.893,00 |
| 01.11.2024 | 1,44 | 1,51 | 1,44 | 1,50 | 8,44% | 4.928,00 |
| 31.10.2024 | 1,36 | 1,39 | 1,34 | 1,39 | 1,61% | 5.227,00 |
| 30.10.2024 | 1,36 | 1,37 | 1,33 | 1,37 | 0,15% | 10.335,00 |
| 29.10.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -3,26% | 4.237,00 |
| 28.10.2024 | 1,42 | 1,42 | 1,38 | 1,41 | 0,28% | 6.141,00 |
| 25.10.2024 | 1,40 | 1,43 | 1,38 | 1,41 | -3,04% | 97.061,00 |
| 24.10.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 2,19% | 2.526,00 |
| 23.10.2024 | 1,43 | 1,43 | 1,40 | 1,42 | -0,77% | 8.861,00 |
| 22.10.2024 | 1,44 | 1,44 | 1,40 | 1,43 | 1,13% | 1.585,00 |
| 21.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 2,04% | 10.235,00 |
| 18.10.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 4,98% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -5,79% | 5.054,00 |
| 16.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 1,38% | 2.001,00 |
| 15.10.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,14% | 1.833,00 |
| 14.10.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -3,35% | 941,00 |
| 11.10.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 0,99% | 18.323,00 |
| 10.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 7,27% | 8.757,00 |
| 09.10.2024 | 1,36 | 1,37 | 1,29 | 1,32 | -6,97% | 104.860,00 |
| 08.10.2024 | 1,44 | 1,47 | 1,42 | 1,42 | -4,05% | 38.533,00 |
| 07.10.2024 | 1,50 | 1,55 | 1,47 | 1,48 | 2,35% | 59.580,00 |
| 04.10.2024 | 1,39 | 1,45 | 1,39 | 1,45 | -5,86% | 28.395,00 |
| 03.10.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,12% | 14.940,00 |
| 02.10.2024 | 1,53 | 1,53 | 1,50 | 1,52 | -0,85% | 69.787,00 |
| 01.10.2024 | 1,53 | 1,53 | 1,48 | 1,53 | 0,92% | 11.192,00 |
| 30.09.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 1,34% | 56.693,00 |
| 27.09.2024 | 1,48 | 1,54 | 1,44 | 1,50 | 5,57% | 28.307,00 |
| 26.09.2024 | 1,44 | 1,47 | 1,41 | 1,42 | 1,28% | 6.933,00 |
| 25.09.2024 | 1,39 | 1,40 | 1,35 | 1,40 | -3,25% | 17.944,00 |
| 24.09.2024 | 1,39 | 1,45 | 1,36 | 1,45 | 5,93% | 19.332,00 |
| 23.09.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 5,97% | 17.292,00 |
| 20.09.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 4,03% | 30.600,00 |
| 19.09.2024 | 1,28 | 1,28 | 1,23 | 1,24 | 0,00% | 59.623,00 |
| 18.09.2024 | 1,23 | 1,24 | 1,20 | 1,24 | 1,39% | 7.531,00 |
| 17.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | 806,00 |
| 16.09.2024 | 1,21 | 1,27 | 1,19 | 1,24 | 0,65% | 37.575,00 |
| 13.09.2024 | 1,17 | 1,26 | 1,17 | 1,23 | 8,56% | 32.591,00 |
| 12.09.2024 | 1,16 | 1,17 | 1,13 | 1,13 | 1,34% | 26.867,00 |
| 11.09.2024 | 1,12 | 1,13 | 1,10 | 1,12 | -2,10% | 5.448,00 |
| 10.09.2024 | 1,12 | 1,15 | 1,12 | 1,14 | -1,13% | 1.945,00 |
| 09.09.2024 | 1,13 | 1,16 | 1,11 | 1,16 | -2,20% | 6.272,00 |
| 06.09.2024 | 1,18 | 1,21 | 1,18 | 1,18 | -0,34% | 23.621,00 |
| 05.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -2,07% | 46.587,00 |
| 04.09.2024 | 1,22 | 1,22 | 1,18 | 1,21 | 0,00% | 161.365,00 |
| 03.09.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -4,42% | 12.121,00 |
| 02.09.2024 | 1,24 | 1,27 | 1,22 | 1,27 | 0,80% | 4.102,00 |
| 30.08.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 3,80% | 6.143,00 |
| 29.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,12% | 175,00 |
| 28.08.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -0,79% | 8.807,00 |
| 27.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 5,30% | 13.435,00 |
| 26.08.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,47% | 1.491,00 |
| 23.08.2024 | 1,22 | 1,24 | 1,19 | 1,23 | -0,97% | 8.244,00 |
| 22.08.2024 | 1,26 | 1,29 | 1,24 | 1,24 | 3,17% | 3.270,00 |
| 21.08.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -4,15% | 2.447,00 |
| 20.08.2024 | 1,25 | 1,25 | 1,21 | 1,25 | -2,19% | 7.620,00 |
| 19.08.2024 | 1,25 | 1,28 | 1,24 | 1,28 | 1,43% | 18.081,00 |
| 16.08.2024 | 1,31 | 1,31 | 1,26 | 1,26 | 3,53% | 5.650,00 |
| 15.08.2024 | 1,23 | 1,25 | 1,21 | 1,22 | 1,92% | 32.517,00 |
| 14.08.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -3,94% | 59.365,00 |
| 13.08.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 0,57% | 28.964,00 |
| 12.08.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 3,69% | 15.391,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -4,48% | 745,00 |
| 08.08.2024 | 1,24 | 1,25 | 1,20 | 1,25 | -2,04% | 28.146,00 |
| 07.08.2024 | 1,27 | 1,29 | 1,24 | 1,28 | 1,35% | 3.187,00 |
| 06.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | 2.047,00 |
| 05.08.2024 | 1,27 | 1,27 | 1,21 | 1,26 | -0,47% | 15.013,00 |
| 02.08.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -7,64% | 5.452,00 |
| 01.08.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,61% | 4.893,00 |
| 31.07.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 3,36% | 2.510,00 |
| 30.07.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -1,85% | 65.739,00 |
| 29.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,80% | 2.007,00 |
| 26.07.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,98% | 3.860,00 |
| 25.07.2024 | 1,29 | 1,29 | 1,23 | 1,26 | -2,10% | 41.749,00 |
| 24.07.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 0,47% | 2.131,00 |
| 23.07.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 2,64% | 5.919,00 |
| 22.07.2024 | 1,25 | 1,27 | 1,25 | 1,25 | 0,40% | 9.195,00 |
| 19.07.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,35% | 46.390,00 |
| 18.07.2024 | 1,26 | 1,29 | 1,26 | 1,26 | -1,56% | 43.329,00 |
| 17.07.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -1,77% | 51.728,00 |
| 16.07.2024 | 1,34 | 1,36 | 1,30 | 1,30 | -3,62% | 25.512,00 |
| 15.07.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 0,00% | 3.124,00 |
| 12.07.2024 | 1,34 | 1,35 | 1,31 | 1,35 | -4,52% | 186.438,00 |
| 11.07.2024 | 1,39 | 1,44 | 1,39 | 1,42 | -1,32% | 18.415,00 |
| 10.07.2024 | 1,45 | 1,46 | 1,42 | 1,44 | -2,31% | 70.208,00 |
| 09.07.2024 | 1,46 | 1,48 | 1,44 | 1,47 | 0,20% | 42.460,00 |
| 08.07.2024 | 1,45 | 1,48 | 1,42 | 1,47 | -8,09% | 87.840,00 |