46,500€
2,88%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 47,00 | 47,00 | 45,40 | 45,70 | -2,35% | 30,00 |
| 28.10.2026 | 46,80 | 47,60 | 46,60 | 46,80 | -0,43% | - |
| 27.10.2026 | 46,40 | 47,00 | 46,20 | 47,00 | 2,40% | 61,00 |
| 23.10.2026 | 46,60 | 47,30 | 45,80 | 45,90 | -1,92% | - |
| 22.10.2026 | 48,50 | 49,50 | 46,80 | 46,80 | -7,33% | - |
| 20.10.2026 | 50,40 | 50,75 | 50,40 | 50,50 | -1,46% | - |
| 19.10.2026 | 52,25 | 52,25 | 49,10 | 51,25 | 3,33% | - |
| 16.10.2026 | 49,50 | 49,95 | 49,00 | 49,60 | 1,22% | 5,00 |
| 15.10.2026 | 48,70 | 49,30 | 47,80 | 49,00 | -1,41% | 158,00 |
| 12.10.2026 | 51,00 | 51,00 | 49,70 | 49,70 | -3,02% | - |
| 09.10.2026 | 50,75 | 51,25 | 50,50 | 51,25 | 0,99% | 40,00 |
| 08.10.2026 | 51,25 | 52,25 | 49,95 | 50,75 | 1,20% | 31,00 |
| 07.10.2026 | 52,00 | 52,00 | 50,15 | 50,15 | -4,02% | 20,00 |
| 06.10.2026 | 52,25 | 53,00 | 52,00 | 52,25 | 5,77% | - |
| 01.10.2026 | 49,95 | 50,05 | 49,20 | 49,40 | -1,10% | - |
| 30.09.2026 | 49,95 | 49,95 | 49,60 | 49,95 | 0,71% | - |
| 29.09.2026 | 49,70 | 51,00 | 48,50 | 49,60 | -3,22% | 180,00 |
| 28.09.2026 | 50,40 | 51,50 | 50,15 | 51,25 | 3,96% | - |
| 25.09.2026 | 49,30 | 49,40 | 49,30 | 49,30 | -0,20% | - |
| 24.09.2026 | 49,20 | 49,60 | 49,00 | 49,40 | -2,66% | - |
| 22.09.2026 | 50,50 | 51,25 | 50,50 | 50,75 | 1,00% | 60,00 |
| 21.09.2026 | 50,75 | 51,00 | 49,60 | 50,25 | -3,83% | 1,00 |
| 17.09.2026 | 51,50 | 52,50 | 51,25 | 52,25 | 0,97% | - |
| 16.09.2026 | 51,50 | 53,00 | 51,00 | 51,75 | -0,48% | - |
| 14.09.2026 | 54,50 | 54,50 | 51,50 | 52,00 | -3,26% | 61,00 |
| 09.09.2026 | 53,25 | 55,00 | 53,00 | 53,75 | 0,00% | - |
| 03.09.2026 | 53,50 | 54,50 | 53,50 | 53,75 | 1,90% | 48,00 |
| 02.09.2026 | 52,25 | 53,25 | 51,75 | 52,75 | -1,40% | - |
| 01.09.2026 | 54,00 | 54,50 | 52,50 | 53,50 | 1,42% | 20,00 |
| 31.08.2026 | 52,75 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 27.08.2026 | 54,50 | 54,50 | 52,50 | 52,75 | 5,18% | - |
| 26.08.2026 | 51,00 | 51,00 | 50,05 | 50,15 | 0,00% | - |
| 24.08.2026 | 50,75 | 51,00 | 50,15 | 50,15 | 4,26% | - |
| 21.08.2026 | 48,90 | 49,00 | 47,90 | 48,10 | -1,64% | 5,00 |
| 20.08.2026 | 49,60 | 49,60 | 48,80 | 48,90 | -2,10% | - |
| 19.08.2026 | 49,20 | 50,75 | 49,10 | 49,95 | 1,73% | - |
| 18.08.2026 | 49,40 | 51,00 | 49,00 | 49,10 | -3,25% | - |
| 14.08.2026 | 49,95 | 51,00 | 49,95 | 50,75 | 3,36% | - |
| 13.08.2026 | 49,60 | 49,60 | 48,60 | 49,10 | -0,41% | 2,00 |
| 11.08.2026 | 50,05 | 50,50 | 49,30 | 49,30 | -2,86% | 5,00 |
| 10.08.2026 | 49,95 | 51,25 | 49,95 | 50,75 | 2,53% | - |
| 07.08.2026 | 49,10 | 50,75 | 49,10 | 49,50 | 3,77% | - |
| 06.08.2026 | 47,60 | 48,30 | 47,50 | 47,70 | 0,63% | - |
| 05.08.2026 | 47,50 | 48,00 | 46,50 | 47,40 | -0,21% | 430,00 |
| 04.08.2026 | 47,10 | 48,10 | 46,60 | 47,50 | 3,49% | 215,00 |
| 03.08.2026 | 45,90 | 46,60 | 45,10 | 45,90 | -3,37% | 2,00 |
| 31.07.2026 | 47,60 | 47,60 | 47,50 | 47,50 | 2,15% | - |
| 30.07.2026 | 42,60 | 47,00 | 42,60 | 46,50 | 6,65% | 111,00 |
| 29.07.2026 | 43,50 | 45,00 | 42,60 | 43,60 | -3,54% | 471,00 |
| 28.07.2026 | 44,80 | 46,00 | 42,70 | 45,20 | -2,80% | 1,00 |
| 27.07.2026 | 46,20 | 46,60 | 46,20 | 46,50 | -0,85% | - |
| 23.07.2026 | 47,50 | 47,80 | 46,90 | 46,90 | 5,63% | - |
| 21.07.2026 | 44,40 | 44,50 | 44,40 | 44,40 | -0,89% | - |
| 17.07.2026 | 44,50 | 45,00 | 43,80 | 44,80 | -1,75% | 60,00 |
| 16.07.2026 | 45,20 | 45,70 | 45,20 | 45,60 | 2,24% | - |
| 14.07.2026 | 44,80 | 44,90 | 44,50 | 44,60 | -1,11% | - |
| 13.07.2026 | 45,40 | 45,60 | 44,30 | 45,10 | -1,74% | 128,00 |
| 10.07.2026 | 45,00 | 46,40 | 43,80 | 45,90 | 4,79% | - |
| 09.07.2026 | 43,30 | 43,80 | 43,20 | 43,80 | -2,01% | - |
| 07.07.2026 | 45,50 | 45,80 | 44,20 | 44,70 | -3,87% | - |
| 06.07.2026 | 45,80 | 46,50 | 45,60 | 46,50 | 0,43% | - |
| 30.06.2026 | 46,30 | 46,30 | 46,10 | 46,30 | -0,64% | - |
| 29.06.2026 | 46,00 | 47,70 | 46,00 | 46,60 | 5,67% | 15,00 |
| 26.06.2026 | 43,50 | 44,80 | 43,40 | 44,10 | -5,77% | 180,00 |
| 24.06.2026 | 47,60 | 48,10 | 46,80 | 46,80 | -1,47% | - |
| 23.06.2026 | 46,80 | 48,40 | 45,20 | 47,50 | -9,09% | 140,00 |
| 19.06.2026 | 52,25 | 53,50 | 51,50 | 52,25 | 0,48% | 190,00 |
| 18.06.2026 | 54,75 | 54,75 | 52,00 | 52,00 | -0,48% | - |
| 11.06.2026 | 51,00 | 52,50 | 51,00 | 52,25 | -10,68% | - |
| 02.06.2026 | 58,00 | 59,00 | 56,50 | 58,50 | -2,50% | 332,00 |
| 28.05.2026 | 60,50 | 61,50 | 58,50 | 60,00 | -1,23% | - |
| 27.05.2026 | 62,25 | 64,00 | 60,25 | 60,75 | -7,25% | 20,00 |
| 26.05.2026 | 64,00 | 65,50 | 64,00 | 65,50 | 1,55% | 86,00 |
| 25.05.2026 | 64,50 | 65,00 | 64,00 | 64,50 | 0,39% | 33,00 |
| 22.05.2026 | 64,25 | 64,50 | 64,00 | 64,25 | 0,00% | 1,00 |
| 21.05.2026 | 62,25 | 64,50 | 62,25 | 64,25 | 3,63% | 67,00 |
| 20.05.2026 | 59,75 | 62,00 | 59,75 | 62,00 | -9,82% | 63,00 |
| 13.05.2026 | 69,00 | 69,00 | 68,00 | 68,75 | -9,24% | 88,00 |
| 11.05.2026 | 73,75 | 75,75 | 73,75 | 75,75 | -1,94% | - |
| 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 |