10,500€
-1,41%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 03.10.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 02.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 29.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 25.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,39% | - |
| 24.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 23.09.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,46% | - |
| 22.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 18.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | - |
| 17.09.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 12.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | - |
| 11.09.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,83% | - |
| 10.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 6,83% | - |
| 09.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -7,24% | - |
| 04.09.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 03.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -19,41% | - |
| 02.09.2025 | 10,95 | 13,70 | 10,95 | 13,65 | 31,25% | - |
| 01.09.2025 | 11,05 | 11,05 | 10,40 | 10,40 | -7,14% | - |
| 29.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 21.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,19% | - |
| 20.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 18.08.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 2,21% | - |
| 14.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 13.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 05.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 04.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 31.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 28.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 24.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 12,04% | - |
| 23.07.2025 | 11,50 | 11,50 | 10,18 | 10,18 | -8,33% | - |
| 21.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 17.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 16.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -11,29% | - |
| 15.07.2025 | 11,00 | 12,40 | 11,00 | 12,40 | 12,73% | - |
| 14.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 08.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 07.07.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,21% | - |
| 04.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 02.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 01.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 30.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 27.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 26.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | - |
| 25.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 24.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,86% | - |
| 23.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 20.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 19.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 18.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 16.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 11.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 10.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 04.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 17,28% | - |
| 03.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -14,73% | - |
| 02.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 30.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 29.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 28.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 27.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 26.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | - |
| 21.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 20.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 15.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 14.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 13.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 12.05.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 09.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 08.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,59% | - |
| 07.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,57% | - |
| 06.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | - |
| 05.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 4,26% | - |
| 02.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 7,80% | - |
| 29.04.2025 | 11,25 | 11,25 | 10,90 | 10,90 | 0,00% | - |
| 28.04.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 25.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 24.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 23.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 2,29% | - |
| 22.04.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -2,68% | - |
| 17.04.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 1,82% | - |
| 16.04.2025 | 11,35 | 11,35 | 11,00 | 11,00 | -5,17% | - |
| 15.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 14.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 3,15% | - |
| 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% | - |