8,000€
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 5,00% | - |
| 08.01.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | - |
| 07.01.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | - |
| 06.01.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -19,19% | - |
| 05.01.2026 | 8,00 | 9,90 | 8,00 | 9,90 | 23,75% | 10,00 |
| 02.01.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | - |
| 30.12.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -13,04% | - |
| 29.12.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 2,22% | 400,00 |
| 23.12.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 22.12.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 5,88% | - |
| 19.12.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 6,25% | - |
| 18.12.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -8,05% | - |
| 17.12.2025 | 8,50 | 8,70 | 8,50 | 8,70 | -8,42% | - |
| 16.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 15.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 7,04% | - |
| 12.12.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -12,99% | - |
| 09.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 08.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 05.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | - |
| 03.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 02.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 01.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,82% | - |
| 25.11.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 1,03% | - |
| 21.11.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -2,02% | - |
| 17.11.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,50% | - |
| 13.11.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -2,21% | - |
| 11.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 06.11.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 05.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 03.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 31.10.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 30.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 27.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | - |
| 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% | - |