1,406€
0,45%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,43% | 1.488,00 |
| 03.03.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,03% | 11.834,00 |
| 28.02.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | 16.050,00 |
| 27.02.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -2,06% | 6.082,00 |
| 26.02.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,48% | 15.810,00 |
| 25.02.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 3,90% | 12.196,00 |
| 24.02.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -4,08% | 19.672,00 |
| 21.02.2025 | 1,49 | 1,52 | 1,47 | 1,47 | -2,58% | 11.551,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,08% | 1.017,00 |
| 19.02.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -2,16% | 1.314,00 |
| 18.02.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 2,60% | 3.086,00 |
| 17.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,90% | 5.557,00 |
| 14.02.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 4,31% | 3.418,00 |
| 13.02.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,59% | 2.150,00 |
| 12.02.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -2,14% | 931,00 |
| 11.02.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 0,85% | 7.623,00 |
| 10.02.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 3,38% | 3.502,00 |
| 07.02.2025 | 1,49 | 1,53 | 1,48 | 1,48 | 2,07% | 1.941,00 |
| 06.02.2025 | 1,50 | 1,50 | 1,45 | 1,45 | 0,49% | 1.045,00 |
| 05.02.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,89% | 3.934,00 |
| 04.02.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 0,00% | 13.363,00 |
| 03.02.2025 | 1,43 | 1,46 | 1,39 | 1,46 | 1,11% | 10.146,00 |
| 31.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,50% | 3.816,00 |
| 30.01.2025 | 1,46 | 1,46 | 1,41 | 1,46 | 0,00% | 4.236,00 |
| 29.01.2025 | 1,46 | 1,46 | 1,41 | 1,46 | 0,00% | 1.385,00 |
| 28.01.2025 | 1,46 | 1,46 | 1,41 | 1,46 | -1,95% | 9.372,00 |
| 27.01.2025 | 1,46 | 1,49 | 1,44 | 1,49 | 5,82% | 18.860,00 |
| 24.01.2025 | 1,46 | 1,47 | 1,41 | 1,41 | -1,19% | 10.367,00 |
| 23.01.2025 | 1,43 | 1,48 | 1,42 | 1,43 | -1,25% | 2.622,00 |
| 22.01.2025 | 1,40 | 1,44 | 1,40 | 1,44 | -1,90% | 417,00 |
| 21.01.2025 | 1,45 | 1,47 | 1,42 | 1,47 | 0,96% | 4.082,00 |
| 20.01.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -3,06% | 12.064,00 |
| 17.01.2025 | 1,48 | 1,50 | 1,45 | 1,50 | 0,67% | 4.565,00 |
| 16.01.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -0,13% | 2.587,00 |
| 15.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -1,06% | 2.475,00 |
| 14.01.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | 3.667,00 |
| 13.01.2025 | 1,47 | 1,51 | 1,47 | 1,47 | 0,55% | 914,00 |
| 10.01.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -1,08% | 7.295,00 |
| 09.01.2025 | 1,46 | 1,51 | 1,46 | 1,48 | -3,77% | 22.328,00 |
| 08.01.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 0,39% | 1.347,00 |
| 07.01.2025 | 1,51 | 1,54 | 1,50 | 1,53 | -0,39% | 20.052,00 |
| 06.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,60% | 11.513,00 |
| 03.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,87% | 71.254,00 |
| 02.01.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -3,43% | 4.185,00 |
| 30.12.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 3,55% | 7.984,00 |
| 27.12.2024 | 1,55 | 1,58 | 1,55 | 1,55 | 3,47% | 38.003,00 |
| 23.12.2024 | 1,52 | 1,52 | 1,49 | 1,50 | 4,39% | 2.703,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,43 | 1,44 | -3,82% | 43.227,00 |
| 19.12.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -0,80% | 15.386,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,50 | 1,50 | 0,20% | 10.493,00 |
| 17.12.2024 | 1,52 | 1,54 | 1,50 | 1,50 | 0,00% | 22.992,00 |
| 16.12.2024 | 1,49 | 1,54 | 1,49 | 1,50 | -1,25% | 4.456,00 |
| 13.12.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 4,40% | 23.550,00 |
| 12.12.2024 | 1,46 | 1,52 | 1,44 | 1,46 | 1,89% | 23.955,00 |
| 11.12.2024 | 1,40 | 1,44 | 1,40 | 1,43 | 3,55% | 45.042,00 |
| 10.12.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -4,03% | 1.239,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,38 | 1,44 | 2,06% | 3.614,00 |
| 06.12.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | 5.100,00 |
| 05.12.2024 | 1,35 | 1,39 | 1,35 | 1,39 | -0,36% | 60.722,00 |
| 04.12.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 10.122,00 |
| 03.12.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 0,58% | 4.706,00 |
| 02.12.2024 | 1,35 | 1,39 | 1,34 | 1,39 | 3,34% | 73.340,00 |
| 29.11.2024 | 1,34 | 1,35 | 1,31 | 1,35 | 0,00% | 6.021,00 |
| 28.11.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 1,20% | 19.400,00 |
| 27.11.2024 | 1,33 | 1,35 | 1,33 | 1,33 | -1,48% | 37.555,00 |
| 26.11.2024 | 1,38 | 1,38 | 1,33 | 1,35 | -6,18% | 17.610,00 |
| 25.11.2024 | 1,44 | 1,44 | 1,39 | 1,44 | 1,41% | 2.818,00 |
| 22.11.2024 | 1,44 | 1,46 | 1,41 | 1,42 | -4,12% | 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 |