12,650€
-1,17%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2025 | 12,25 | 12,25 | 12,20 | 12,25 | -2,00% | - |
| 28.10.2025 | 12,65 | 12,65 | 12,50 | 12,50 | 9,17% | - |
| 20.10.2025 | 11,45 | 11,50 | 11,35 | 11,45 | -6,15% | 1.000,00 |
| 08.10.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -1,61% | - |
| 25.09.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,98% | - |
| 23.09.2025 | 12,65 | 12,70 | 12,65 | 12,65 | 1,61% | - |
| 19.09.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,73% | - |
| 05.09.2025 | 12,85 | 12,90 | 12,80 | 12,80 | 0,39% | 93,00 |
| 04.09.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,39% | - |
| 03.09.2025 | 12,65 | 12,70 | 12,60 | 12,70 | -1,55% | 245,00 |
| 02.09.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,78% | - |
| 01.09.2025 | 12,75 | 12,80 | 12,75 | 12,80 | -0,78% | - |
| 29.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | - |
| 28.08.2025 | 12,85 | 12,90 | 12,85 | 12,85 | -0,77% | - |
| 27.08.2025 | 12,95 | 13,00 | 12,95 | 12,95 | 3,19% | 172,00 |
| 26.08.2025 | 12,45 | 12,55 | 12,45 | 12,55 | -1,95% | 395,00 |
| 25.08.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -2,29% | 700,00 |
| 22.08.2025 | 12,85 | 13,10 | 12,80 | 13,10 | -1,50% | 632,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 1,92% | - |
| 20.08.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 2,35% | - |
| 19.08.2025 | 12,80 | 12,80 | 12,75 | 12,75 | -2,67% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 15.08.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 14.08.2025 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 13.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 12.08.2025 | 13,35 | 13,35 | 13,30 | 13,35 | -1,11% | - |
| 11.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 08.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 07.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 05.08.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,78% | 1,00 |
| 04.08.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -1,15% | - |
| 01.08.2025 | 13,20 | 13,20 | 13,05 | 13,05 | -1,88% | - |
| 31.07.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,92% | - |
| 30.07.2025 | 13,75 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 29.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 28.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 24.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 23.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 22.07.2025 | 14,00 | 14,10 | 14,00 | 14,00 | 2,94% | - |
| 21.07.2025 | 13,70 | 13,80 | 13,60 | 13,60 | -0,73% | 38,00 |
| 18.07.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | - |
| 17.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 16.07.2025 | 13,30 | 13,30 | 13,20 | 13,30 | -2,21% | 50,00 |
| 15.07.2025 | 13,55 | 13,70 | 13,50 | 13,60 | -1,45% | 1,00 |
| 14.07.2025 | 13,85 | 13,90 | 13,80 | 13,80 | 0,00% | 220,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 09.07.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 08.07.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 0,74% | - |
| 07.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 04.07.2025 | 13,40 | 13,40 | 13,35 | 13,40 | -1,47% | - |
| 03.07.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 2,26% | - |
| 02.07.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 4,72% | 250,00 |
| 01.07.2025 | 12,75 | 12,75 | 12,70 | 12,70 | -1,55% | 1,00 |
| 30.06.2025 | 12,90 | 13,00 | 12,90 | 12,90 | 0,00% | 1,00 |
| 27.06.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 2,38% | - |
| 26.06.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,80% | - |
| 25.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 24.06.2025 | 12,55 | 12,60 | 12,55 | 12,55 | 1,21% | - |
| 23.06.2025 | 12,40 | 12,45 | 12,40 | 12,40 | -2,36% | - |
| 20.06.2025 | 12,70 | 12,80 | 12,65 | 12,70 | -1,55% | 19,00 |
| 19.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.06.2025 | 12,85 | 12,90 | 12,80 | 12,90 | 1,18% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 16.06.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 13.06.2025 | 12,65 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 12.06.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 11.06.2025 | 12,85 | 12,90 | 12,70 | 12,70 | -5,22% | 190,00 |
| 10.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 09.06.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 1,12% | 8,00 |
| 06.06.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 100,00 |
| 05.06.2025 | 13,60 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 04.06.2025 | 13,50 | 13,60 | 13,50 | 13,55 | -1,81% | 163,00 |
| 03.06.2025 | 13,80 | 13,85 | 13,80 | 13,80 | 1,47% | - |
| 02.06.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 6,25% | 10,00 |
| 30.05.2025 | 12,85 | 12,85 | 12,80 | 12,80 | -1,54% | - |
| 29.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,14% | - |
| 28.05.2025 | 13,15 | 13,20 | 13,10 | 13,15 | 2,33% | 30,00 |
| 27.05.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -1,15% | - |
| 26.05.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -1,89% | 12,00 |
| 23.05.2025 | 13,20 | 13,25 | 13,20 | 13,25 | -1,12% | - |
| 22.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 21.05.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -1,11% | - |
| 20.05.2025 | 13,60 | 13,60 | 13,55 | 13,55 | 1,50% | - |
| 19.05.2025 | 13,30 | 13,35 | 13,30 | 13,35 | -3,26% | - |
| 16.05.2025 | 13,80 | 13,80 | 13,75 | 13,80 | 0,73% | 200,00 |
| 15.05.2025 | 13,70 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 14.05.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,36% | - |
| 13.05.2025 | 13,70 | 13,80 | 13,70 | 13,75 | 3,38% | 5,00 |
| 12.05.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 08.05.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 1,15% | 82,00 |
| 07.05.2025 | 13,10 | 13,20 | 13,05 | 13,05 | -2,61% | 59,00 |
| 06.05.2025 | 13,40 | 13,40 | 13,35 | 13,40 | -0,74% | - |
| 05.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 02.05.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 3,08% | - |
| 29.04.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 0,78% | 5,00 |