20,700€
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,05 | 18,15 | 17,95 | 18,10 | 0,28% | - |
| 04.05.2026 | 18,25 | 18,25 | 18,05 | 18,05 | -2,17% | - |
| 30.04.2026 | 18,25 | 18,50 | 18,20 | 18,45 | 0,00% | - |
| 29.04.2026 | 18,65 | 18,65 | 18,40 | 18,45 | 0,00% | - |
| 28.04.2026 | 18,45 | 18,65 | 18,40 | 18,45 | 1,10% | 480,00 |
| 27.04.2026 | 18,05 | 18,35 | 18,00 | 18,25 | 2,24% | - |
| 24.04.2026 | 17,75 | 17,85 | 17,65 | 17,85 | -0,56% | - |
| 23.04.2026 | 17,95 | 17,95 | 17,85 | 17,95 | -0,55% | - |
| 22.04.2026 | 17,95 | 18,05 | 17,85 | 18,05 | 1,69% | 323,00 |
| 21.04.2026 | 17,85 | 17,85 | 17,70 | 17,75 | 0,28% | - |
| 20.04.2026 | 17,60 | 17,70 | 17,50 | 17,70 | 1,14% | 4.879,00 |
| 17.04.2026 | 17,35 | 17,55 | 17,35 | 17,50 | 1,45% | 560,00 |
| 16.04.2026 | 17,35 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 15.04.2026 | 17,25 | 17,35 | 17,15 | 17,25 | 0,29% | - |
| 14.04.2026 | 17,10 | 17,20 | 17,00 | 17,20 | 1,47% | 527,00 |
| 13.04.2026 | 16,85 | 17,05 | 16,75 | 16,95 | -2,31% | - |
| 10.04.2026 | 17,35 | 17,35 | 17,25 | 17,35 | 2,66% | 602,00 |
| 09.04.2026 | 16,90 | 17,00 | 16,80 | 16,90 | 1,81% | 1.615,00 |
| 08.04.2026 | 16,65 | 16,75 | 16,55 | 16,60 | 1,53% | 540,00 |
| 07.04.2026 | 16,35 | 16,40 | 16,20 | 16,35 | 4,14% | 28,00 |
| 02.04.2026 | 15,55 | 15,70 | 15,55 | 15,70 | 0,00% | - |
| 01.04.2026 | 15,75 | 15,85 | 15,65 | 15,70 | 0,96% | - |
| 31.03.2026 | 15,60 | 15,75 | 15,45 | 15,55 | -1,89% | - |
| 30.03.2026 | 15,70 | 15,90 | 15,70 | 15,85 | -0,63% | - |
| 27.03.2026 | 16,00 | 16,10 | 15,90 | 15,95 | -0,31% | - |
| 26.03.2026 | 16,20 | 16,20 | 15,95 | 16,00 | -3,03% | - |
| 25.03.2026 | 16,40 | 16,50 | 16,35 | 16,50 | 0,61% | - |
| 24.03.2026 | 16,25 | 16,40 | 16,15 | 16,40 | 0,31% | - |
| 23.03.2026 | 16,25 | 16,45 | 16,10 | 16,35 | 0,62% | - |
| 20.03.2026 | 16,50 | 16,55 | 16,15 | 16,25 | 1,25% | - |
| 19.03.2026 | 16,00 | 16,10 | 15,90 | 16,05 | -3,31% | - |
| 18.03.2026 | 16,60 | 16,70 | 16,50 | 16,60 | 1,53% | - |
| 17.03.2026 | 16,35 | 16,45 | 16,35 | 16,35 | 0,62% | - |
| 16.03.2026 | 16,30 | 16,35 | 16,25 | 16,25 | 1,88% | - |
| 13.03.2026 | 16,00 | 16,10 | 15,95 | 15,95 | -2,15% | - |
| 12.03.2026 | 16,35 | 16,40 | 16,20 | 16,30 | 0,93% | 562,00 |
| 11.03.2026 | 16,10 | 16,20 | 16,05 | 16,15 | 1,25% | - |
| 10.03.2026 | 15,85 | 16,15 | 15,80 | 15,95 | 0,63% | - |
| 09.03.2026 | 15,65 | 15,85 | 15,55 | 15,85 | -3,94% | - |
| 06.03.2026 | 16,50 | 16,65 | 16,40 | 16,50 | -1,20% | 30,00 |
| 05.03.2026 | 16,80 | 16,80 | 16,60 | 16,70 | -0,60% | 36,00 |
| 04.03.2026 | 16,70 | 16,80 | 16,65 | 16,80 | 2,13% | - |
| 03.03.2026 | 16,35 | 16,45 | 16,25 | 16,45 | -1,50% | - |
| 02.03.2026 | 16,55 | 16,70 | 16,35 | 16,70 | -0,89% | - |
| 27.02.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 1,51% | - |
| 26.02.2026 | 16,70 | 16,70 | 16,55 | 16,60 | -2,64% | - |
| 25.02.2026 | 17,10 | 17,10 | 17,00 | 17,05 | 0,00% | - |
| 24.02.2026 | 17,00 | 17,05 | 16,90 | 17,05 | 0,89% | - |
| 23.02.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 28,00 |
| 20.02.2026 | 16,85 | 17,00 | 16,85 | 17,00 | -1,45% | - |
| 19.02.2026 | 17,30 | 17,35 | 17,15 | 17,25 | 0,58% | 120,00 |
| 18.02.2026 | 17,15 | 17,20 | 17,05 | 17,15 | -0,87% | 233,00 |
| 17.02.2026 | 16,80 | 17,30 | 16,70 | 17,30 | 2,06% | 801,00 |
| 16.02.2026 | 17,05 | 17,05 | 16,85 | 16,95 | -2,31% | - |
| 13.02.2026 | 17,40 | 17,50 | 17,25 | 17,35 | 0,58% | - |
| 12.02.2026 | 17,15 | 17,35 | 17,05 | 17,25 | 1,17% | - |
| 11.02.2026 | 17,25 | 17,35 | 17,05 | 17,05 | -1,16% | - |
| 10.02.2026 | 17,35 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 09.02.2026 | 17,40 | 17,45 | 17,15 | 17,25 | 0,58% | 84,00 |
| 06.02.2026 | 17,05 | 17,25 | 16,95 | 17,15 | 0,59% | 28,00 |
| 05.02.2026 | 17,15 | 17,25 | 16,95 | 17,05 | -1,73% | - |
| 04.02.2026 | 17,40 | 17,40 | 17,25 | 17,35 | -1,98% | 171,00 |
| 03.02.2026 | 17,80 | 17,80 | 17,60 | 17,70 | 0,85% | 300,00 |
| 02.02.2026 | 17,30 | 17,55 | 17,25 | 17,55 | -1,13% | - |
| 30.01.2026 | 17,65 | 17,85 | 17,55 | 17,75 | -1,11% | 1.080,00 |
| 29.01.2026 | 18,10 | 18,10 | 17,85 | 17,95 | -1,91% | 216,00 |
| 28.01.2026 | 18,15 | 18,30 | 18,05 | 18,30 | 1,10% | - |
| 27.01.2026 | 18,10 | 18,10 | 17,95 | 18,10 | 1,40% | - |
| 26.01.2026 | 17,80 | 17,85 | 17,70 | 17,85 | 0,28% | 1.500,00 |
| 23.01.2026 | 17,70 | 17,85 | 17,70 | 17,80 | 0,28% | - |
| 22.01.2026 | 17,75 | 17,75 | 17,65 | 17,75 | 2,31% | - |
| 21.01.2026 | 17,25 | 17,40 | 16,55 | 17,35 | -1,42% | - |
| 20.01.2026 | 17,60 | 17,75 | 17,50 | 17,60 | -3,03% | - |
| 19.01.2026 | 18,20 | 18,20 | 18,05 | 18,15 | 1,68% | 27,00 |
| 16.01.2026 | 17,90 | 18,15 | 17,80 | 17,85 | 0,00% | - |
| 15.01.2026 | 17,85 | 17,95 | 17,55 | 17,85 | 4,39% | 6.755,00 |
| 14.01.2026 | 17,05 | 17,15 | 17,00 | 17,10 | 0,00% | 96,00 |
| 13.01.2026 | 17,05 | 17,15 | 17,05 | 17,10 | -0,29% | - |
| 12.01.2026 | 17,05 | 17,15 | 16,85 | 17,15 | 1,18% | - |
| 09.01.2026 | 16,95 | 16,95 | 16,85 | 16,95 | 1,19% | 51,00 |
| 08.01.2026 | 16,85 | 16,85 | 16,55 | 16,75 | -1,18% | - |
| 07.01.2026 | 16,85 | 17,00 | 16,50 | 16,95 | 1,19% | 28,00 |
| 06.01.2026 | 16,85 | 16,85 | 16,65 | 16,75 | 2,13% | - |
| 05.01.2026 | 14,00 | 16,75 | 14,00 | 16,40 | 18,84% | 1.325,00 |
| 02.01.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 30.12.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 29.12.2025 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | - |
| 23.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | - |
| 22.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 19.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 18.12.2025 | 13,40 | 13,50 | 13,40 | 13,45 | -1,47% | 28,00 |
| 17.12.2025 | 13,60 | 13,70 | 13,60 | 13,65 | 1,87% | - |
| 16.12.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 15.12.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 12.12.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 11.12.2025 | 13,30 | 13,50 | 13,30 | 13,40 | -0,74% | - |
| 10.12.2025 | 13,40 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 09.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 08.12.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | - |
| 05.12.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | - |