1,654€
-2,16%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -2,22% | 460,00 |
| 30.03.2026 | 1,71 | 1,73 | 1,68 | 1,69 | 2,36% | 12.214,00 |
| 27.03.2026 | 1,68 | 1,68 | 1,62 | 1,65 | 0,98% | 1.318,00 |
| 26.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -4,11% | 767,00 |
| 25.03.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 1,73% | 9.417,00 |
| 24.03.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,75% | 13.230,00 |
| 23.03.2026 | 1,64 | 1,70 | 1,64 | 1,66 | -2,72% | 22.602,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,68 | 1,71 | 1,18% | 8.332,00 |
| 19.03.2026 | 1,79 | 1,79 | 1,69 | 1,69 | -4,63% | 21.625,00 |
| 18.03.2026 | 1,78 | 1,81 | 1,75 | 1,77 | -0,17% | 22.579,00 |
| 17.03.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 2,60% | 18.345,00 |
| 16.03.2026 | 1,75 | 1,79 | 1,73 | 1,73 | 1,65% | 30.959,00 |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,70 | -1,65% | 6.941,00 |
| 12.03.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -1,00% | 18.421,00 |
| 11.03.2026 | 1,75 | 1,76 | 1,72 | 1,75 | 3,25% | 131.007,00 |
| 10.03.2026 | 1,70 | 1,70 | 1,65 | 1,69 | -1,11% | 5.170,00 |
| 09.03.2026 | 1,70 | 1,73 | 1,69 | 1,71 | -4,94% | 18.303,00 |
| 06.03.2026 | 1,74 | 1,80 | 1,73 | 1,80 | 3,51% | 19.001,00 |
| 05.03.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -0,57% | 28.828,00 |
| 04.03.2026 | 1,75 | 1,78 | 1,72 | 1,75 | -2,83% | 125.432,00 |
| 03.03.2026 | 1,75 | 1,84 | 1,75 | 1,80 | 6,07% | 99.376,00 |
| 02.03.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 4,62% | 78.751,00 |
| 27.02.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 2,72% | 20.346,00 |
| 26.02.2026 | 1,61 | 1,63 | 1,58 | 1,58 | -1,80% | 1.448,00 |
| 25.02.2026 | 1,59 | 1,63 | 1,58 | 1,61 | 2,42% | 26.703,00 |
| 24.02.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 1,55% | 4.095,00 |
| 23.02.2026 | 1,59 | 1,59 | 1,55 | 1,55 | -1,40% | 16.834,00 |
| 20.02.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 1,23% | 20.567,00 |
| 19.02.2026 | 1,56 | 1,59 | 1,53 | 1,55 | 1,31% | 21.076,00 |
| 18.02.2026 | 1,56 | 1,56 | 1,52 | 1,53 | 0,66% | 6.386,00 |
| 17.02.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -0,65% | 18.832,00 |
| 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 |