20,050€
-1,23%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 19,90 | 20,05 | 19,90 | 20,05 | -1,23% | - |
| 12.11.2026 | 20,20 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 11.11.2026 | 19,90 | 20,30 | 19,90 | 20,30 | 2,27% | - |
| 10.11.2026 | 20,05 | 20,05 | 19,80 | 19,85 | 0,51% | - |
| 09.11.2026 | 19,60 | 19,75 | 19,55 | 19,75 | 2,07% | - |
| 06.11.2026 | 19,40 | 19,50 | 19,25 | 19,35 | -1,02% | 26,00 |
| 05.11.2026 | 20,00 | 20,05 | 19,45 | 19,55 | -4,63% | - |
| 04.11.2026 | 20,30 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 03.11.2026 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 02.11.2026 | 21,00 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 30.10.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 29.10.2026 | 20,80 | 21,00 | 20,80 | 20,90 | -0,95% | 16,00 |
| 28.10.2026 | 21,30 | 21,30 | 21,00 | 21,10 | 0,96% | - |
| 27.10.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 26.10.2026 | 20,90 | 21,10 | 20,90 | 20,90 | 2,96% | 200,00 |
| 23.10.2026 | 20,20 | 20,30 | 20,05 | 20,30 | 1,25% | 90,00 |
| 22.10.2026 | 20,05 | 20,30 | 20,05 | 20,05 | -1,23% | - |
| 21.10.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -0,98% | 3,00 |
| 20.10.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 2,24% | 200,00 |
| 19.10.2026 | 20,20 | 20,20 | 20,05 | 20,05 | 1,26% | - |
| 16.10.2026 | 19,80 | 19,90 | 19,80 | 19,80 | 3,94% | 56,00 |
| 15.10.2026 | 19,10 | 19,10 | 19,05 | 19,05 | -1,55% | - |
| 14.10.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 0,52% | - |
| 13.10.2026 | 19,15 | 19,30 | 19,15 | 19,25 | -1,03% | - |
| 12.10.2026 | 19,40 | 19,45 | 19,30 | 19,45 | 3,18% | - |
| 09.10.2026 | 18,85 | 18,95 | 18,75 | 18,85 | -0,53% | 13,00 |
| 08.10.2026 | 18,85 | 18,95 | 18,80 | 18,95 | -0,52% | 54,00 |
| 07.10.2026 | 19,10 | 19,15 | 19,00 | 19,05 | -0,78% | - |
| 06.10.2026 | 19,20 | 19,30 | 19,15 | 19,20 | -0,26% | 26,00 |
| 05.10.2026 | 19,20 | 19,25 | 19,10 | 19,25 | 1,05% | - |
| 02.10.2026 | 18,85 | 19,05 | 18,85 | 19,05 | 3,25% | - |
| 01.10.2026 | 18,35 | 18,55 | 18,25 | 18,45 | -0,54% | - |
| 30.09.2026 | 18,70 | 18,70 | 18,50 | 18,55 | -0,80% | - |
| 29.09.2026 | 18,70 | 18,85 | 18,65 | 18,70 | 0,54% | - |
| 28.09.2026 | 18,60 | 18,75 | 18,60 | 18,60 | -0,53% | - |
| 25.09.2026 | 18,70 | 18,70 | 18,55 | 18,70 | -1,06% | - |
| 24.09.2026 | 19,00 | 19,05 | 18,90 | 18,90 | 1,89% | - |
| 23.09.2026 | 18,75 | 18,75 | 18,50 | 18,55 | 0,27% | - |
| 22.09.2026 | 18,55 | 18,60 | 18,45 | 18,50 | -0,27% | - |
| 21.09.2026 | 18,50 | 18,65 | 18,50 | 18,55 | -1,59% | - |
| 18.09.2026 | 18,90 | 18,95 | 18,80 | 18,85 | -2,08% | 168,00 |
| 17.09.2026 | 19,20 | 19,35 | 19,05 | 19,25 | 3,49% | - |
| 16.09.2026 | 18,65 | 18,70 | 18,45 | 18,60 | 2,76% | - |
| 15.09.2026 | 18,10 | 18,20 | 18,00 | 18,10 | -2,43% | - |
| 14.09.2026 | 18,55 | 18,65 | 18,50 | 18,55 | -0,80% | - |
| 11.09.2026 | 18,65 | 18,75 | 18,60 | 18,70 | -1,32% | 750,00 |
| 10.09.2026 | 19,10 | 19,15 | 18,90 | 18,95 | -2,07% | - |
| 09.09.2026 | 19,45 | 19,45 | 19,25 | 19,35 | 1,04% | 98,00 |
| 08.09.2026 | 19,10 | 19,20 | 19,05 | 19,15 | -5,67% | 822,00 |
| 07.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | 526,00 |
| 04.09.2026 | 19,85 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 03.09.2026 | 19,80 | 19,90 | 19,70 | 19,80 | 3,39% | - |
| 02.09.2026 | 19,10 | 19,20 | 19,00 | 19,15 | -0,52% | - |
| 01.09.2026 | 19,30 | 19,35 | 19,15 | 19,25 | 1,05% | - |
| 31.08.2026 | 19,25 | 19,25 | 19,05 | 19,05 | 0,53% | - |
| 28.08.2026 | 18,95 | 19,05 | 18,95 | 18,95 | -0,26% | - |
| 27.08.2026 | 18,90 | 19,05 | 18,90 | 19,00 | 0,53% | - |
| 26.08.2026 | 18,95 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 25.08.2026 | 18,95 | 19,05 | 18,90 | 19,00 | -0,52% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 2,41% | - |
| 21.08.2026 | 18,50 | 18,65 | 18,45 | 18,65 | 1,91% | - |
| 20.08.2026 | 18,30 | 18,40 | 18,30 | 18,30 | -6,87% | - |
| 19.08.2026 | 19,60 | 19,70 | 19,50 | 19,65 | 8,56% | - |
| 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% | - |