1,519€
-1,19%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |