20,700€
-0,48%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -0,93% | - |
| 07.08.2026 | 21,30 | 21,40 | 21,20 | 21,40 | 7,81% | 145,00 |
| 03.08.2026 | 20,10 | 20,10 | 19,85 | 19,85 | 0,00% | - |
| 24.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 5,31% | - |
| 25.05.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 06.05.2026 | 18,75 | 18,80 | 18,70 | 18,75 | 3,59% | 5,00 |
| 05.05.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -0,28% | - |
| 04.05.2026 | 18,20 | 18,30 | 18,15 | 18,15 | -1,09% | 1,00 |
| 30.04.2026 | 18,25 | 18,35 | 18,10 | 18,35 | -1,08% | 10,00 |
| 29.04.2026 | 18,65 | 18,65 | 18,40 | 18,55 | 0,00% | 1,00 |
| 28.04.2026 | 18,45 | 18,60 | 18,45 | 18,55 | 0,82% | 2.106,00 |
| 27.04.2026 | 18,05 | 18,60 | 18,05 | 18,40 | 4,25% | 885,00 |
| 24.04.2026 | 17,60 | 17,65 | 17,60 | 17,65 | -0,56% | - |
| 23.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 22.04.2026 | 17,90 | 17,90 | 17,80 | 17,85 | 0,56% | - |
| 21.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 20.04.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 1,44% | - |
| 17.04.2026 | 17,35 | 17,40 | 17,30 | 17,40 | 2,05% | 41,00 |
| 16.04.2026 | 17,35 | 17,35 | 17,00 | 17,05 | -1,45% | 292,00 |
| 15.04.2026 | 17,15 | 17,40 | 17,15 | 17,30 | 0,87% | 25,00 |
| 14.04.2026 | 17,05 | 17,15 | 17,05 | 17,15 | 1,48% | - |
| 13.04.2026 | 16,85 | 16,90 | 16,70 | 16,90 | -2,03% | 1,00 |
| 10.04.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 1,77% | - |
| 09.04.2026 | 16,85 | 16,95 | 16,80 | 16,95 | 1,50% | - |
| 08.04.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 2,14% | - |
| 07.04.2026 | 16,30 | 16,40 | 16,30 | 16,35 | 4,47% | 1,00 |
| 02.04.2026 | 15,60 | 15,65 | 15,60 | 15,65 | -0,32% | - |
| 01.04.2026 | 15,70 | 15,75 | 15,70 | 15,70 | 0,96% | - |
| 31.03.2026 | 15,55 | 15,60 | 15,50 | 15,55 | -1,58% | - |
| 30.03.2026 | 15,75 | 15,80 | 15,70 | 15,80 | -1,56% | - |
| 27.03.2026 | 16,10 | 16,10 | 16,00 | 16,05 | 0,00% | - |
| 26.03.2026 | 16,15 | 16,15 | 16,05 | 16,05 | -2,43% | - |
| 25.03.2026 | 16,40 | 16,45 | 16,40 | 16,45 | 0,92% | - |
| 24.03.2026 | 16,35 | 16,35 | 16,20 | 16,30 | 0,62% | 10,00 |
| 23.03.2026 | 16,20 | 16,30 | 16,15 | 16,20 | -0,61% | - |
| 20.03.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 1,56% | 331,00 |
| 19.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -3,02% | - |
| 18.03.2026 | 16,65 | 16,65 | 16,55 | 16,55 | 0,91% | - |
| 17.03.2026 | 16,40 | 16,40 | 16,35 | 16,40 | 0,61% | - |
| 16.03.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 1,88% | - |
| 13.03.2026 | 16,00 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 12.03.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,62% | - |
| 11.03.2026 | 16,10 | 16,20 | 16,05 | 16,20 | 0,93% | 282,00 |
| 10.03.2026 | 15,85 | 16,25 | 15,80 | 16,05 | 1,26% | - |
| 09.03.2026 | 15,60 | 15,90 | 15,60 | 15,85 | -4,23% | 721,00 |
| 06.03.2026 | 16,45 | 16,55 | 16,40 | 16,55 | -0,90% | - |
| 05.03.2026 | 16,70 | 16,80 | 16,65 | 16,70 | -0,30% | - |
| 04.03.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 1,82% | - |
| 03.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | - |
| 02.03.2026 | 16,50 | 16,65 | 16,35 | 16,65 | -0,89% | 873,00 |
| 27.02.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 1,20% | 140,00 |
| 26.02.2026 | 16,65 | 16,65 | 16,55 | 16,60 | -2,92% | 30,00 |
| 25.02.2026 | 17,05 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 24.02.2026 | 17,00 | 17,10 | 16,95 | 17,10 | 0,29% | 150,00 |
| 23.02.2026 | 16,95 | 17,10 | 16,90 | 17,05 | 1,19% | 690,00 |
| 20.02.2026 | 16,90 | 16,95 | 16,80 | 16,85 | -1,17% | - |
| 19.02.2026 | 17,30 | 17,30 | 17,05 | 17,05 | 0,00% | 289,00 |
| 18.02.2026 | 17,05 | 17,05 | 17,00 | 17,05 | 1,49% | - |
| 17.02.2026 | 16,80 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 16.02.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -2,33% | 290,00 |
| 13.02.2026 | 17,45 | 17,45 | 17,15 | 17,20 | 0,29% | 286,00 |
| 12.02.2026 | 17,05 | 17,25 | 17,00 | 17,15 | 1,18% | 536,00 |
| 11.02.2026 | 17,05 | 17,15 | 16,95 | 16,95 | -2,31% | - |
| 10.02.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,46% | - |
| 09.02.2026 | 17,25 | 17,30 | 17,10 | 17,10 | 0,88% | - |
| 06.02.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -1,17% | - |
| 05.02.2026 | 17,15 | 17,20 | 17,15 | 17,15 | -0,87% | - |
| 04.02.2026 | 17,35 | 17,40 | 17,20 | 17,30 | -1,70% | 108,00 |
| 03.02.2026 | 17,65 | 17,70 | 17,60 | 17,60 | 1,15% | - |
| 02.02.2026 | 17,35 | 17,50 | 17,20 | 17,40 | -1,42% | 790,00 |
| 30.01.2026 | 17,65 | 17,70 | 17,65 | 17,65 | -1,67% | - |
| 29.01.2026 | 18,05 | 18,05 | 17,85 | 17,95 | -1,37% | 150,00 |
| 28.01.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,83% | 83,00 |
| 27.01.2026 | 18,05 | 18,10 | 18,05 | 18,05 | 1,40% | - |
| 26.01.2026 | 17,80 | 17,80 | 17,70 | 17,80 | 0,28% | - |
| 23.01.2026 | 17,90 | 17,90 | 17,75 | 17,75 | 0,28% | 1,00 |
| 22.01.2026 | 17,60 | 17,80 | 17,60 | 17,70 | 7,27% | 6,00 |
| 21.01.2026 | 17,30 | 17,30 | 16,10 | 16,50 | -5,71% | 294,00 |
| 20.01.2026 | 17,55 | 17,55 | 17,50 | 17,50 | -3,05% | - |
| 19.01.2026 | 18,00 | 18,15 | 18,00 | 18,05 | -0,28% | 1,00 |
| 16.01.2026 | 17,85 | 18,15 | 17,85 | 18,10 | 1,97% | 278,00 |
| 15.01.2026 | 17,60 | 17,75 | 17,50 | 17,75 | 4,11% | 1.344,00 |
| 14.01.2026 | 17,00 | 17,20 | 17,00 | 17,05 | 0,29% | 233,00 |
| 12.01.2026 | 16,80 | 17,05 | 16,80 | 17,00 | 1,19% | 100,00 |
| 09.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 08.01.2026 | 16,65 | 16,65 | 16,55 | 16,60 | -1,48% | - |
| 07.01.2026 | 16,75 | 16,90 | 16,55 | 16,85 | 0,90% | 2.979,00 |
| 06.01.2026 | 16,90 | 16,90 | 16,60 | 16,70 | 2,77% | 1.090,00 |
| 05.01.2026 | 14,10 | 16,70 | 14,10 | 16,25 | 18,61% | 3.544,00 |
| 02.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 30.12.2025 | 13,75 | 13,80 | 13,70 | 13,75 | 1,10% | 1,00 |
| 29.12.2025 | 13,60 | 13,65 | 13,60 | 13,60 | -0,73% | - |
| 23.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.12.2025 | 13,45 | 13,50 | 13,45 | 13,50 | -0,74% | - |
| 17.12.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | 90,00 |
| 16.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 15.12.2025 | 13,45 | 13,45 | 13,35 | 13,35 | -0,74% | 1.692,00 |
| 11.12.2025 | 13,40 | 13,45 | 13,40 | 13,45 | -0,74% | - |
| 10.12.2025 | 13,55 | 13,55 | 13,45 | 13,55 | -1,09% | - |