1,923€
1,04%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,94 | 1,94 | 1,92 | 1,92 | 1,14% | - |
| 26.08.2026 | 1,94 | 1,94 | 1,89 | 1,90 | 2,15% | 1.217,00 |
| 25.08.2026 | 1,88 | 1,93 | 1,86 | 1,86 | -2,38% | 12.275,00 |
| 24.08.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,06% | 36.585,00 |
| 21.08.2026 | 1,92 | 1,97 | 1,91 | 1,93 | 5,58% | 20.388,00 |
| 20.08.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -0,27% | 29.885,00 |
| 19.08.2026 | 1,84 | 1,87 | 1,83 | 1,83 | 2,12% | 91.192,00 |
| 18.08.2026 | 1,82 | 1,86 | 1,78 | 1,79 | -0,33% | 34.131,00 |
| 17.08.2026 | 1,78 | 1,82 | 1,76 | 1,80 | 5,88% | 38.184,00 |
| 14.08.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 1.360,00 |
| 13.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,86% | 228,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -3,44% | 1.263,00 |
| 11.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,90% | 6,00 |
| 10.08.2026 | 1,73 | 1,73 | 1,69 | 1,71 | 0,18% | 2.757,00 |
| 07.08.2026 | 1,72 | 1,72 | 1,68 | 1,71 | 3,95% | 3.273,00 |
| 06.08.2026 | 1,66 | 1,69 | 1,63 | 1,65 | -3,29% | 31.381,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,66 | 1,70 | 0,29% | 1.501,00 |
| 04.08.2026 | 1,71 | 1,72 | 1,66 | 1,70 | -2,36% | 5.413,00 |
| 03.08.2026 | 1,72 | 1,74 | 1,69 | 1,74 | 0,52% | 7.335,00 |
| 31.07.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -2,43% | 1.709,00 |
| 30.07.2026 | 1,74 | 1,77 | 1,73 | 1,77 | 1,78% | 24.370,00 |
| 29.07.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 0,75% | 3.498,00 |
| 28.07.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -0,12% | 14.934,00 |
| 27.07.2026 | 1,70 | 1,74 | 1,69 | 1,73 | -0,52% | 10.836,00 |
| 24.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | 1.853,00 |
| 23.07.2026 | 1,72 | 1,75 | 1,72 | 1,72 | 1,06% | 8.809,00 |
| 22.07.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,47% | 23.206,00 |
| 21.07.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 0,62% | 7.224,00 |
| 20.07.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 0,32% | 1.448,00 |
| 17.07.2026 | 1,70 | 1,70 | 1,66 | 1,69 | 3,48% | 1.275,00 |
| 16.07.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -0,06% | 691,00 |
| 15.07.2026 | 1,64 | 1,68 | 1,64 | 1,64 | -0,79% | 20.595,00 |
| 14.07.2026 | 1,60 | 1,66 | 1,60 | 1,65 | 3,90% | 4.014,00 |
| 13.07.2026 | 1,56 | 1,60 | 1,55 | 1,59 | 1,02% | 2.454,00 |
| 10.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,96% | 1.053,00 |
| 09.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,06% | 87,00 |
| 08.07.2026 | 1,57 | 1,57 | 1,53 | 1,56 | 2,16% | 10.207,00 |
| 07.07.2026 | 1,48 | 1,54 | 1,48 | 1,53 | -1,86% | 4.321,00 |
| 06.07.2026 | 1,56 | 1,56 | 1,52 | 1,56 | 2,17% | 506,00 |
| 03.07.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 1,06% | 3.209,00 |
| 02.07.2026 | 1,48 | 1,51 | 1,44 | 1,51 | 2,31% | 11.671,00 |
| 01.07.2026 | 1,47 | 1,47 | 1,44 | 1,47 | 2,22% | 1.244,00 |
| 30.06.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -2,83% | 3.442,00 |
| 29.06.2026 | 1,47 | 1,49 | 1,45 | 1,48 | 0,82% | 24.539,00 |
| 26.06.2026 | 1,47 | 1,47 | 1,44 | 1,47 | 0,27% | 11.660,00 |
| 25.06.2026 | 1,47 | 1,49 | 1,45 | 1,47 | -3,07% | 50.110,00 |
| 24.06.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -0,62% | 1.176,00 |
| 23.06.2026 | 1,50 | 1,52 | 1,48 | 1,52 | 1,00% | 10.277,00 |
| 22.06.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -1,12% | 8.709,00 |
| 19.06.2026 | 1,52 | 1,52 | 1,49 | 1,52 | 1,40% | 1.217,00 |
| 18.06.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -2,21% | 22.644,00 |
| 17.06.2026 | 1,50 | 1,54 | 1,50 | 1,54 | -0,26% | 26.623,00 |
| 16.06.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -2,28% | 4.558,00 |
| 15.06.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 3,68% | 7.924,00 |
| 12.06.2026 | 1,55 | 1,57 | 1,52 | 1,52 | 0,13% | 77.381,00 |
| 11.06.2026 | 1,54 | 1,54 | 1,50 | 1,52 | 1,95% | 75.075,00 |
| 10.06.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -3,31% | 18.968,00 |
| 09.06.2026 | 1,58 | 1,62 | 1,54 | 1,54 | -4,29% | 84.792,00 |
| 08.06.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -0,74% | 21.084,00 |
| 05.06.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 4,78% | 48.458,00 |
| 04.06.2026 | 1,57 | 1,58 | 1,53 | 1,55 | -2,46% | 5.257,00 |
| 03.06.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,37% | 314,00 |
| 02.06.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -1,23% | 13.584,00 |
| 01.06.2026 | 1,62 | 1,65 | 1,61 | 1,63 | 4,56% | 8.636,00 |
| 29.05.2026 | 1,55 | 1,56 | 1,52 | 1,56 | 0,00% | 11.653,00 |
| 28.05.2026 | 1,56 | 1,56 | 1,54 | 1,56 | -6,43% | 19.977,00 |
| 27.05.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -2,06% | 6.292,00 |
| 26.05.2026 | 1,71 | 1,73 | 1,68 | 1,70 | 0,59% | 3.884,00 |
| 25.05.2026 | 1,65 | 1,75 | 1,61 | 1,69 | 2,24% | 21.960,00 |
| 22.05.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -1,72% | 12.328,00 |
| 21.05.2026 | 1,67 | 1,71 | 1,67 | 1,68 | -1,92% | 2.317,00 |
| 20.05.2026 | 1,68 | 1,72 | 1,66 | 1,72 | 6,00% | 9.769,00 |
| 19.05.2026 | 1,59 | 1,63 | 1,59 | 1,62 | 1,47% | 129,00 |
| 18.05.2026 | 1,58 | 1,64 | 1,58 | 1,59 | -1,63% | 1.747,00 |
| 15.05.2026 | 1,60 | 1,64 | 1,60 | 1,62 | -2,70% | 27.345,00 |
| 14.05.2026 | 1,65 | 1,67 | 1,62 | 1,67 | 3,41% | 3.987,00 |
| 13.05.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,72% | 1.076,00 |
| 12.05.2026 | 1,62 | 1,62 | 1,58 | 1,60 | -0,03% | 2.365,00 |
| 11.05.2026 | 1,60 | 1,60 | 1,57 | 1,60 | -1,30% | 15.363,00 |
| 08.05.2026 | 1,61 | 1,65 | 1,61 | 1,62 | 0,68% | 36.823,00 |
| 07.05.2026 | 1,61 | 1,62 | 1,58 | 1,61 | 0,75% | 11.433,00 |
| 06.05.2026 | 1,60 | 1,63 | 1,57 | 1,60 | -2,95% | 2.379,00 |
| 05.05.2026 | 1,64 | 1,65 | 1,61 | 1,65 | 2,08% | 2.334,00 |
| 04.05.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -0,12% | 2.493,00 |
| 30.04.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 0,56% | 9.788,00 |
| 29.04.2026 | 1,61 | 1,62 | 1,58 | 1,61 | 3,61% | 5.750,00 |
| 28.04.2026 | 1,58 | 1,59 | 1,55 | 1,55 | -2,70% | 17.122,00 |
| 27.04.2026 | 1,60 | 1,60 | 1,55 | 1,59 | 0,13% | 7.519,00 |
| 24.04.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,12% | 10.763,00 |
| 23.04.2026 | 1,60 | 1,61 | 1,57 | 1,61 | 0,66% | 3.371,00 |
| 22.04.2026 | 1,59 | 1,60 | 1,56 | 1,60 | 0,53% | 4.727,00 |
| 21.04.2026 | 1,58 | 1,62 | 1,58 | 1,59 | -1,49% | 13.616,00 |
| 20.04.2026 | 1,59 | 1,63 | 1,58 | 1,61 | -0,37% | 26.166,00 |
| 17.04.2026 | 1,62 | 1,63 | 1,58 | 1,62 | -1,22% | 10.994,00 |
| 16.04.2026 | 1,63 | 1,64 | 1,62 | 1,64 | -1,74% | 1.131,00 |
| 15.04.2026 | 1,66 | 1,67 | 1,63 | 1,67 | -1,07% | 7.737,00 |
| 14.04.2026 | 1,65 | 1,69 | 1,65 | 1,69 | -0,76% | 6.230,00 |
| 13.04.2026 | 1,68 | 1,70 | 1,65 | 1,70 | 1,13% | 855,00 |
| 10.04.2026 | 1,71 | 1,71 | 1,65 | 1,68 | -0,71% | 10.129,00 |
| 09.04.2026 | 1,69 | 1,69 | 1,65 | 1,69 | 2,17% | 14.377,00 |