11,100€
-3,06%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | - |
| 10.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 9,05% | - |
| 09.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,08% | - |
| 08.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 07.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,58% | - |
| 04.04.2025 | 12,55 | 12,55 | 11,65 | 11,65 | 0,00% | - |
| 03.04.2025 | 12,55 | 12,55 | 11,55 | 11,65 | -8,63% | - |
| 02.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 01.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,41% | - |
| 31.03.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -3,11% | - |
| 28.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 27.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 3,95% | - |
| 26.03.2025 | 13,00 | 13,00 | 12,60 | 12,65 | 2,02% | - |
| 25.03.2025 | 12,95 | 12,95 | 12,35 | 12,40 | -6,42% | - |
| 24.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 21.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 20.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,12% | - |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 14.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 2,26% | - |
| 13.03.2025 | 13,25 | 13,25 | 13,20 | 13,25 | -1,49% | - |
| 12.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 33,17% | - |
| 11.03.2025 | 13,60 | 13,60 | 10,10 | 10,10 | -27,34% | - |
| 10.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | - |
| 07.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 06.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,09% | - |
| 05.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 04.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 03.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 27.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,54% | - |
| 26.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 25.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 24.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 21.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 20.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,53% | - |
| 19.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 18.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,25% | - |
| 17.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 10,79% | - |
| 14.02.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |
| 13.02.2025 | 12,85 | 12,85 | 11,90 | 11,90 | 11,74% | - |
| 12.02.2025 | 11,75 | 11,75 | 10,65 | 10,65 | -9,36% | - |
| 11.02.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 10.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,60% | - |
| 07.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 06.02.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 05.02.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 04.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,53% | - |
| 03.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 31.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 30.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 29.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 28.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 27.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 24.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 23.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 22.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 21.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,60% | - |
| 20.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 17.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,59% | - |
| 16.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 15.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | - |
| 14.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -3,13% | - |
| 13.01.2025 | 10,75 | 11,20 | 10,75 | 11,20 | 3,70% | - |
| 10.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 09.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 08.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 07.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,76% | - |
| 06.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 03.01.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -3,43% | - |
| 02.01.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 30.12.2024 | 11,60 | 11,65 | 11,55 | 11,55 | -0,43% | - |
| 27.12.2024 | 11,60 | 11,65 | 11,55 | 11,60 | -1,28% | - |
| 23.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 20.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 19.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 18.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 17.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 16.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 13.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | - |
| 12.12.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 11.12.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 10.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -2,00% | - |
| 09.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 06.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 05.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 7,33% | - |
| 04.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 03.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | - |
| 02.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 29.11.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 28.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 27.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 26.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 25.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
| 22.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 21.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 20.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 19.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 18.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |