41,200€
-0,48%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,30 | 41,40 | 40,80 | 41,10 | -0,72% | 25,00 |
| 08.05.2025 | 41,40 | 41,70 | 41,10 | 41,40 | 0,49% | 1,00 |
| 07.05.2025 | 41,00 | 41,30 | 40,80 | 41,20 | 0,73% | 114,00 |
| 06.05.2025 | 41,00 | 41,30 | 40,60 | 40,90 | -0,73% | - |
| 05.05.2025 | 40,50 | 41,30 | 40,40 | 41,20 | 0,49% | 86,00 |
| 02.05.2025 | 40,00 | 41,00 | 39,60 | 41,00 | 1,99% | 671,00 |
| 30.04.2025 | 40,50 | 40,80 | 39,30 | 40,20 | -0,74% | - |
| 29.04.2025 | 40,20 | 40,60 | 40,10 | 40,50 | 0,50% | 64,00 |
| 28.04.2025 | 40,20 | 40,80 | 40,00 | 40,30 | 0,00% | - |
| 25.04.2025 | 40,50 | 40,60 | 39,60 | 40,30 | -0,49% | 3,00 |
| 24.04.2025 | 40,70 | 40,80 | 39,60 | 40,50 | -1,46% | 300,00 |
| 23.04.2025 | 39,90 | 41,30 | 39,70 | 41,10 | 4,85% | 254,00 |
| 22.04.2025 | 38,30 | 39,40 | 38,30 | 39,20 | -0,76% | 47,00 |
| 17.04.2025 | 39,70 | 39,90 | 38,70 | 39,50 | 0,51% | - |
| 16.04.2025 | 39,70 | 40,00 | 38,80 | 39,30 | -2,00% | - |
| 15.04.2025 | 39,70 | 40,50 | 39,70 | 40,10 | 1,01% | 47,00 |
| 14.04.2025 | 40,40 | 40,40 | 39,20 | 39,70 | -1,49% | 212,00 |
| 11.04.2025 | 39,00 | 40,50 | 37,70 | 40,30 | 3,33% | 137,00 |
| 10.04.2025 | 43,00 | 43,20 | 38,50 | 39,00 | -6,47% | 358,00 |
| 09.04.2025 | 37,70 | 42,00 | 36,70 | 41,70 | 10,32% | 107,00 |
| 08.04.2025 | 39,30 | 41,60 | 37,20 | 37,80 | -6,20% | 527,00 |
| 07.04.2025 | 39,70 | 42,00 | 39,00 | 40,30 | -0,74% | 572,00 |
| 04.04.2025 | 41,90 | 43,20 | 39,90 | 40,60 | -0,98% | 32,00 |
| 03.04.2025 | 42,80 | 43,00 | 41,00 | 41,00 | -4,87% | - |
| 02.04.2025 | 43,70 | 43,80 | 42,20 | 43,10 | -1,82% | 453,00 |
| 01.04.2025 | 43,90 | 44,80 | 43,60 | 43,90 | 0,00% | 233,00 |
| 31.03.2025 | 44,90 | 45,00 | 42,80 | 43,90 | -2,44% | 408,00 |
| 28.03.2025 | 46,70 | 46,80 | 44,60 | 45,00 | -4,26% | 819,00 |
| 27.03.2025 | 47,80 | 47,80 | 46,80 | 47,00 | -1,47% | - |
| 26.03.2025 | 48,60 | 48,60 | 47,20 | 47,70 | -0,42% | 18,00 |
| 25.03.2025 | 47,80 | 48,10 | 47,40 | 47,90 | -0,62% | - |
| 24.03.2025 | 48,30 | 48,60 | 47,70 | 48,20 | 0,42% | 79,00 |
| 21.03.2025 | 50,75 | 51,25 | 47,50 | 48,00 | -5,42% | 323,00 |
| 20.03.2025 | 51,50 | 51,75 | 50,75 | 50,75 | 3,57% | 165,00 |
| 19.03.2025 | 49,40 | 49,60 | 48,10 | 49,00 | 2,08% | - |
| 18.03.2025 | 48,50 | 48,60 | 47,50 | 48,00 | -1,23% | 38,00 |
| 17.03.2025 | 47,80 | 48,80 | 47,80 | 48,60 | 1,04% | 120,00 |
| 14.03.2025 | 48,60 | 49,10 | 48,00 | 48,10 | -1,64% | 31,00 |
| 13.03.2025 | 48,80 | 49,20 | 48,40 | 48,90 | 0,00% | 51,00 |
| 12.03.2025 | 48,60 | 49,40 | 48,30 | 48,90 | 5,16% | 240,00 |
| 11.03.2025 | 47,20 | 47,30 | 45,80 | 46,50 | -2,72% | - |
| 10.03.2025 | 49,10 | 49,30 | 47,00 | 47,80 | -3,04% | - |
| 07.03.2025 | 49,50 | 50,25 | 48,30 | 49,30 | 4,89% | 289,00 |
| 06.03.2025 | 46,80 | 48,20 | 45,40 | 47,00 | 3,07% | 259,00 |
| 05.03.2025 | 44,30 | 45,70 | 43,30 | 45,60 | 6,54% | 152,00 |
| 04.03.2025 | 43,60 | 43,70 | 42,20 | 42,80 | -1,83% | 194,00 |
| 03.03.2025 | 44,40 | 44,80 | 43,40 | 43,60 | -2,24% | 40,00 |
| 28.02.2025 | 45,60 | 45,60 | 44,00 | 44,60 | -2,83% | - |
| 27.02.2025 | 46,40 | 47,00 | 45,40 | 45,90 | -0,65% | 791,00 |
| 26.02.2025 | 45,20 | 47,00 | 45,20 | 46,20 | 2,67% | 377,00 |
| 25.02.2025 | 46,10 | 46,20 | 44,40 | 45,00 | -2,60% | 36,00 |
| 24.02.2025 | 45,20 | 46,60 | 45,10 | 46,20 | 2,21% | 334,00 |
| 21.02.2025 | 46,00 | 46,70 | 44,80 | 45,20 | 2,03% | 37,00 |
| 20.02.2025 | 43,10 | 45,00 | 43,10 | 44,30 | 3,75% | 110,00 |
| 19.02.2025 | 42,60 | 43,40 | 42,30 | 42,70 | 2,89% | 458,00 |
| 18.02.2025 | 40,90 | 41,60 | 40,70 | 41,50 | 1,72% | 75,00 |
| 17.02.2025 | 40,90 | 41,00 | 40,80 | 40,80 | 0,25% | 1,00 |
| 14.02.2025 | 41,10 | 41,20 | 40,40 | 40,70 | -0,97% | 54,00 |
| 13.02.2025 | 40,40 | 41,30 | 40,00 | 41,10 | 7,31% | 60,00 |
| 12.02.2025 | 38,90 | 39,40 | 38,10 | 38,30 | -2,05% | 1.363,00 |
| 11.02.2025 | 39,90 | 40,00 | 38,90 | 39,10 | -2,01% | 526,00 |
| 10.02.2025 | 39,30 | 40,00 | 39,30 | 39,90 | 2,05% | 439,00 |
| 07.02.2025 | 40,30 | 40,60 | 39,10 | 39,10 | -2,98% | 558,00 |
| 06.02.2025 | 40,20 | 40,80 | 40,20 | 40,30 | 0,50% | 455,00 |
| 05.02.2025 | 40,00 | 40,60 | 39,90 | 40,10 | -0,25% | 253,00 |
| 04.02.2025 | 40,10 | 40,70 | 39,60 | 40,20 | -0,25% | 265,00 |
| 03.02.2025 | 42,80 | 42,80 | 39,70 | 40,30 | -6,28% | 105,00 |
| 31.01.2025 | 44,60 | 44,60 | 42,80 | 43,00 | -3,15% | 224,00 |
| 30.01.2025 | 43,70 | 44,50 | 43,40 | 44,40 | 1,83% | - |
| 29.01.2025 | 43,00 | 43,80 | 42,80 | 43,60 | 1,40% | 60,00 |
| 28.01.2025 | 43,10 | 43,40 | 42,80 | 43,00 | 0,00% | 80,00 |
| 27.01.2025 | 43,20 | 43,30 | 42,20 | 43,00 | -0,92% | 33,00 |
| 24.01.2025 | 43,40 | 43,70 | 43,10 | 43,40 | -0,23% | - |
| 23.01.2025 | 43,60 | 43,80 | 43,20 | 43,50 | -0,68% | 30,00 |
| 22.01.2025 | 43,70 | 44,20 | 43,30 | 43,80 | 0,69% | 274,00 |
| 21.01.2025 | 44,10 | 44,10 | 42,50 | 43,50 | -1,58% | 265,00 |
| 20.01.2025 | 44,40 | 44,40 | 43,80 | 44,20 | 0,91% | - |
| 17.01.2025 | 43,70 | 44,00 | 43,40 | 43,80 | 0,00% | 582,00 |
| 16.01.2025 | 43,60 | 44,10 | 43,40 | 43,80 | 0,69% | 41,00 |
| 15.01.2025 | 42,80 | 44,00 | 42,80 | 43,50 | 0,46% | 19,00 |
| 14.01.2025 | 43,40 | 43,60 | 43,10 | 43,30 | -0,46% | 10,00 |
| 13.01.2025 | 43,10 | 43,50 | 42,70 | 43,50 | 1,16% | 100,00 |
| 10.01.2025 | 43,70 | 43,80 | 42,80 | 43,00 | -1,15% | 136,00 |
| 09.01.2025 | 43,60 | 43,80 | 43,40 | 43,50 | 0,00% | 20,00 |
| 08.01.2025 | 43,60 | 43,90 | 43,20 | 43,50 | 0,00% | 101,00 |
| 07.01.2025 | 43,10 | 43,80 | 43,00 | 43,50 | 0,46% | 1,00 |
| 06.01.2025 | 42,90 | 44,00 | 42,60 | 43,30 | 1,17% | 374,00 |
| 03.01.2025 | 41,60 | 43,60 | 41,60 | 42,80 | 3,13% | 96,00 |
| 02.01.2025 | 41,90 | 42,20 | 41,30 | 41,50 | 0,00% | 242,00 |
| 30.12.2024 | 41,40 | 41,80 | 41,40 | 41,50 | -0,24% | 27,00 |
| 27.12.2024 | 42,00 | 42,00 | 41,00 | 41,60 | -4,37% | 218,00 |
| 23.12.2024 | 43,40 | 43,60 | 43,00 | 43,50 | 0,46% | 91,00 |
| 20.12.2024 | 43,50 | 43,80 | 42,60 | 43,30 | -0,69% | 12,00 |
| 19.12.2024 | 43,20 | 44,00 | 43,00 | 43,60 | 0,93% | 45,00 |
| 18.12.2024 | 43,60 | 44,80 | 43,20 | 43,20 | -0,92% | 196,00 |
| 17.12.2024 | 44,40 | 44,60 | 43,30 | 43,60 | -2,02% | 387,00 |
| 16.12.2024 | 44,40 | 44,70 | 44,30 | 44,50 | -0,22% | 51,00 |
| 13.12.2024 | 45,40 | 45,40 | 44,40 | 44,60 | -1,76% | - |
| 12.12.2024 | 45,30 | 45,70 | 45,20 | 45,40 | 0,00% | 44,00 |
| 11.12.2024 | 44,70 | 46,00 | 44,60 | 45,40 | 1,57% | 112,00 |