73,750€
-4,53%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 76,25 | 77,50 | 75,00 | 77,25 | 4,75% | 20,00 |
| 06.05.2026 | 73,50 | 74,50 | 73,25 | 73,75 | 3,87% | 120,00 |
| 05.05.2026 | 70,25 | 71,50 | 70,25 | 71,00 | -0,70% | 22,00 |
| 04.05.2026 | 72,75 | 73,00 | 71,25 | 71,50 | 5,93% | 82,00 |
| 30.04.2026 | 65,00 | 67,50 | 64,50 | 67,50 | 2,66% | 10,00 |
| 29.04.2026 | 67,00 | 67,50 | 65,50 | 65,75 | 1,15% | 85,00 |
| 28.04.2026 | 66,00 | 67,50 | 64,50 | 65,00 | 7,44% | 275,00 |
| 27.04.2026 | 59,50 | 61,50 | 59,50 | 60,50 | 2,98% | 374,00 |
| 24.04.2026 | 58,50 | 58,75 | 58,50 | 58,75 | 0,43% | - |
| 23.04.2026 | 59,75 | 60,00 | 58,00 | 58,50 | -3,31% | 108,00 |
| 22.04.2026 | 59,50 | 60,50 | 59,50 | 60,50 | 2,98% | 120,00 |
| 21.04.2026 | 59,50 | 59,75 | 58,75 | 58,75 | 3,07% | - |
| 20.04.2026 | 56,50 | 58,00 | 56,50 | 57,00 | 0,44% | 1.025,00 |
| 17.04.2026 | 55,00 | 57,50 | 54,75 | 56,75 | 6,07% | - |
| 16.04.2026 | 53,25 | 54,00 | 52,75 | 53,50 | 0,94% | 15,00 |
| 15.04.2026 | 53,75 | 53,75 | 52,75 | 53,00 | 0,47% | - |
| 14.04.2026 | 53,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 13.04.2026 | 52,75 | 54,25 | 52,25 | 53,25 | -0,93% | 863,00 |
| 10.04.2026 | 54,25 | 54,25 | 53,50 | 53,75 | -0,92% | 1,00 |
| 09.04.2026 | 54,50 | 54,50 | 53,25 | 54,25 | 0,46% | 4,00 |
| 08.04.2026 | 52,00 | 54,25 | 51,25 | 54,00 | 6,40% | 220,00 |
| 07.04.2026 | 50,75 | 51,00 | 50,75 | 50,75 | 0,50% | 1,00 |
| 02.04.2026 | 50,00 | 50,75 | 49,00 | 50,50 | -0,49% | 50,00 |
| 01.04.2026 | 49,40 | 51,00 | 48,80 | 50,75 | 3,15% | 640,00 |
| 31.03.2026 | 49,50 | 49,60 | 49,10 | 49,20 | -0,81% | - |
| 30.03.2026 | 49,20 | 50,05 | 49,10 | 49,60 | 1,22% | - |
| 27.03.2026 | 49,00 | 49,70 | 48,80 | 49,00 | -1,41% | 30,00 |
| 26.03.2026 | 49,60 | 49,70 | 49,60 | 49,70 | -0,20% | - |
| 25.03.2026 | 49,70 | 49,80 | 49,70 | 49,80 | 0,61% | - |
| 24.03.2026 | 49,70 | 50,00 | 48,90 | 49,50 | 2,06% | 135,00 |
| 23.03.2026 | 47,20 | 48,70 | 47,10 | 48,50 | -0,21% | - |
| 20.03.2026 | 49,40 | 49,80 | 48,50 | 48,60 | -2,21% | - |
| 19.03.2026 | 49,70 | 50,25 | 49,10 | 49,70 | -1,09% | 222,00 |
| 18.03.2026 | 51,25 | 51,75 | 50,05 | 50,25 | -1,47% | 74,00 |
| 17.03.2026 | 50,30 | 51,50 | 49,95 | 51,00 | 2,00% | - |
| 16.03.2026 | 49,90 | 50,30 | 49,60 | 50,00 | 0,20% | 2.644,00 |
| 13.03.2026 | 50,15 | 50,25 | 49,90 | 49,90 | -0,50% | - |
| 12.03.2026 | 51,25 | 51,25 | 49,70 | 50,15 | -2,15% | - |
| 11.03.2026 | 51,25 | 51,50 | 50,75 | 51,25 | 0,00% | - |
| 10.03.2026 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | 471,00 |
| 09.03.2026 | 49,90 | 51,75 | 49,10 | 51,75 | 1,97% | - |
| 06.03.2026 | 51,50 | 51,50 | 50,50 | 50,75 | -2,87% | - |
| 05.03.2026 | 52,75 | 53,25 | 52,00 | 52,25 | 0,00% | 40,00 |
| 04.03.2026 | 49,00 | 52,75 | 48,70 | 52,25 | -3,69% | 1.225,00 |
| 03.03.2026 | 57,50 | 57,50 | 52,50 | 54,25 | -7,66% | 429,00 |
| 02.03.2026 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 27.02.2026 | 60,00 | 61,00 | 58,25 | 58,75 | 0,00% | 6,00 |
| 26.02.2026 | 60,25 | 61,00 | 57,75 | 58,75 | -1,67% | 44,00 |
| 25.02.2026 | 59,75 | 60,50 | 59,75 | 59,75 | 0,84% | 60,00 |
| 24.02.2026 | 58,75 | 59,25 | 57,75 | 59,25 | 3,49% | 90,00 |
| 23.02.2026 | 57,25 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 20.02.2026 | 57,25 | 57,75 | 56,75 | 56,75 | 0,00% | - |
| 19.02.2026 | 56,25 | 57,25 | 54,75 | 56,75 | 3,65% | - |
| 18.02.2026 | 54,75 | 55,25 | 54,75 | 54,75 | -3,52% | - |
| 17.02.2026 | 56,25 | 57,25 | 56,25 | 56,75 | 2,71% | 1,00 |
| 16.02.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 13.02.2026 | 55,25 | 55,75 | 54,75 | 55,25 | -2,21% | - |
| 12.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 3,20% | - |
| 11.02.2026 | 53,50 | 54,75 | 53,25 | 54,75 | 1,86% | 1,00 |
| 10.02.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 09.02.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | 51,00 |
| 06.02.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 05.02.2026 | 52,50 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 04.02.2026 | 52,25 | 53,25 | 51,75 | 52,25 | 0,97% | 152,00 |
| 03.02.2026 | 52,25 | 52,75 | 51,75 | 51,75 | 0,98% | 88,00 |
| 02.02.2026 | 49,50 | 51,75 | 49,50 | 51,25 | 2,71% | 92,00 |
| 30.01.2026 | 51,25 | 51,25 | 49,60 | 49,90 | -1,67% | 1.456,00 |
| 29.01.2026 | 54,25 | 54,25 | 50,25 | 50,75 | -6,88% | 440,00 |
| 28.01.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 3,32% | - |
| 27.01.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 0,00% | 190,00 |
| 26.01.2026 | 53,50 | 54,25 | 52,75 | 52,75 | -1,86% | 120,00 |
| 23.01.2026 | 54,25 | 54,25 | 52,75 | 53,75 | 0,94% | 207,00 |
| 22.01.2026 | 52,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 21.01.2026 | 51,00 | 51,75 | 50,75 | 51,75 | 0,98% | 200,00 |
| 20.01.2026 | 51,50 | 51,50 | 49,25 | 51,25 | 4,81% | - |
| 19.01.2026 | 48,90 | 50,00 | 48,90 | 48,90 | 2,52% | 325,00 |
| 16.01.2026 | 49,10 | 49,40 | 47,60 | 47,70 | -6,01% | 50,00 |
| 15.01.2026 | 51,25 | 52,00 | 50,75 | 50,75 | -0,98% | - |
| 14.01.2026 | 50,05 | 51,25 | 50,05 | 51,25 | -0,97% | - |
| 13.01.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 12,26% | 194,00 |
| 12.01.2026 | 45,20 | 46,40 | 45,00 | 46,10 | 1,10% | - |
| 09.01.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 3,40% | - |
| 08.01.2026 | 44,80 | 45,10 | 43,90 | 44,10 | -2,43% | - |
| 07.01.2026 | 46,00 | 46,10 | 45,10 | 45,20 | -1,95% | - |
| 06.01.2026 | 45,10 | 46,10 | 45,00 | 46,10 | 1,77% | - |
| 05.01.2026 | 45,60 | 45,80 | 45,00 | 45,30 | 0,44% | - |
| 02.01.2026 | 45,00 | 45,30 | 43,70 | 45,10 | -1,74% | 434,00 |
| 30.12.2025 | 46,10 | 46,10 | 45,60 | 45,90 | -0,86% | 400,00 |
| 29.12.2025 | 45,50 | 46,40 | 45,40 | 46,30 | 4,51% | 969,00 |
| 23.12.2025 | 44,10 | 44,40 | 43,90 | 44,30 | 0,45% | 3,00 |
| 22.12.2025 | 43,50 | 44,40 | 43,50 | 44,10 | 0,68% | 235,00 |
| 19.12.2025 | 44,30 | 44,60 | 43,80 | 43,80 | -1,35% | 10,00 |
| 18.12.2025 | 44,70 | 44,80 | 44,10 | 44,40 | -0,22% | 755,00 |
| 17.12.2025 | 45,10 | 45,10 | 44,50 | 44,50 | -1,11% | 315,00 |
| 16.12.2025 | 44,50 | 46,30 | 44,50 | 45,00 | -3,43% | 98,00 |
| 15.12.2025 | 46,00 | 46,60 | 46,00 | 46,60 | 1,75% | - |
| 12.12.2025 | 46,10 | 46,30 | 45,70 | 45,80 | 1,10% | - |
| 11.12.2025 | 45,40 | 46,10 | 45,00 | 45,30 | -1,74% | 206,00 |
| 10.12.2025 | 46,30 | 46,50 | 46,00 | 46,10 | -0,65% | - |
| 09.12.2025 | 46,30 | 46,50 | 46,20 | 46,40 | 0,00% | 426,00 |