44,100€
-2,43%
Echtzeit-Aktienkurs POSCO Holdings
Bid:
Ask:
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 44,40 | 45,10 | 43,90 | 44,20 | -2,21% | 124,00 |
| 28.08.2025 | 45,60 | 45,60 | 44,70 | 45,20 | -1,53% | - |
| 27.08.2025 | 46,20 | 46,70 | 45,30 | 45,90 | -1,92% | 90,00 |
| 26.08.2025 | 47,50 | 47,50 | 46,30 | 46,80 | -1,68% | 138,00 |
| 25.08.2025 | 47,50 | 47,60 | 47,10 | 47,60 | 0,42% | - |
| 22.08.2025 | 46,70 | 47,70 | 46,60 | 47,40 | 1,50% | 100,00 |
| 21.08.2025 | 46,60 | 47,00 | 46,40 | 46,70 | 1,74% | 21,00 |
| 20.08.2025 | 46,00 | 46,10 | 45,70 | 45,90 | -0,43% | - |
| 19.08.2025 | 46,60 | 46,60 | 46,00 | 46,10 | -0,86% | 88,00 |
| 18.08.2025 | 47,20 | 47,30 | 46,40 | 46,50 | -1,48% | - |
| 15.08.2025 | 47,50 | 47,60 | 47,00 | 47,20 | 0,00% | 195,00 |
| 14.08.2025 | 48,20 | 48,40 | 47,00 | 47,20 | -2,07% | 104,00 |
| 13.08.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 0,63% | - |
| 12.08.2025 | 47,40 | 48,00 | 47,30 | 47,90 | 1,27% | - |
| 11.08.2025 | 47,30 | 48,50 | 46,50 | 47,30 | 2,60% | 484,00 |
| 08.08.2025 | 46,50 | 46,50 | 45,80 | 46,10 | -0,43% | - |
| 07.08.2025 | 46,20 | 46,70 | 46,10 | 46,30 | 0,00% | - |
| 06.08.2025 | 46,60 | 46,80 | 46,10 | 46,30 | -0,22% | - |
| 05.08.2025 | 45,70 | 46,80 | 45,40 | 46,40 | 2,43% | - |
| 04.08.2025 | 45,20 | 45,50 | 45,00 | 45,30 | 0,89% | - |
| 01.08.2025 | 44,80 | 45,20 | 44,30 | 44,90 | -6,07% | 2.005,00 |
| 31.07.2025 | 48,40 | 48,50 | 47,20 | 47,80 | -0,83% | 418,00 |
| 30.07.2025 | 49,20 | 49,70 | 48,20 | 48,20 | -1,83% | 69,00 |
| 29.07.2025 | 49,80 | 50,50 | 49,00 | 49,10 | -1,01% | 983,00 |
| 28.07.2025 | 50,75 | 51,25 | 49,60 | 49,60 | -3,22% | 759,00 |
| 25.07.2025 | 51,25 | 51,50 | 50,25 | 51,25 | 0,00% | 180,00 |
| 24.07.2025 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 23.07.2025 | 51,25 | 52,50 | 50,75 | 51,75 | 2,99% | 284,00 |
| 22.07.2025 | 50,75 | 50,75 | 49,70 | 50,25 | 0,00% | - |
| 21.07.2025 | 50,40 | 51,25 | 50,00 | 50,25 | 4,91% | 520,00 |
| 18.07.2025 | 48,10 | 48,30 | 47,80 | 47,90 | -0,21% | 2,00 |
| 17.07.2025 | 47,60 | 48,20 | 47,50 | 48,00 | 1,05% | 436,00 |
| 16.07.2025 | 48,50 | 48,60 | 47,00 | 47,50 | -3,46% | 693,00 |
| 15.07.2025 | 49,70 | 49,70 | 49,20 | 49,20 | -0,81% | - |
| 14.07.2025 | 49,50 | 50,75 | 49,40 | 49,60 | 0,00% | 261,00 |
| 11.07.2025 | 51,00 | 51,00 | 49,20 | 49,60 | 1,22% | 120,00 |
| 10.07.2025 | 48,60 | 49,40 | 48,60 | 49,00 | 1,03% | 210,00 |
| 09.07.2025 | 48,50 | 48,80 | 48,20 | 48,50 | 0,21% | 93,00 |
| 08.07.2025 | 48,20 | 48,80 | 48,00 | 48,40 | 1,26% | 187,00 |
| 07.07.2025 | 48,30 | 49,20 | 47,40 | 47,80 | -0,62% | - |
| 04.07.2025 | 48,00 | 48,30 | 48,00 | 48,10 | -0,82% | - |
| 03.07.2025 | 47,80 | 49,10 | 47,80 | 48,50 | 5,66% | 1.074,00 |
| 02.07.2025 | 44,30 | 45,90 | 44,10 | 45,90 | 4,32% | - |
| 01.07.2025 | 43,20 | 44,60 | 43,20 | 44,00 | 7,06% | - |
| 30.06.2025 | 40,30 | 41,30 | 40,30 | 41,10 | 0,74% | - |
| 27.06.2025 | 41,00 | 41,40 | 40,60 | 40,80 | -4,00% | 240,00 |
| 26.06.2025 | 42,80 | 43,00 | 42,30 | 42,50 | -0,70% | 48,00 |
| 25.06.2025 | 42,40 | 43,00 | 42,30 | 42,80 | 1,18% | - |
| 24.06.2025 | 41,20 | 42,50 | 40,40 | 42,30 | 4,70% | - |
| 23.06.2025 | 41,00 | 41,20 | 39,90 | 40,40 | -1,70% | 457,00 |
| 20.06.2025 | 41,00 | 42,00 | 40,80 | 41,10 | 0,49% | 334,00 |
| 19.06.2025 | 41,10 | 41,20 | 40,80 | 40,90 | -0,73% | - |
| 18.06.2025 | 40,40 | 41,30 | 40,40 | 41,20 | 1,48% | - |
| 17.06.2025 | 40,60 | 41,40 | 40,50 | 40,60 | -1,69% | 329,00 |
| 16.06.2025 | 42,10 | 42,10 | 41,10 | 41,30 | -1,43% | 116,00 |
| 13.06.2025 | 41,40 | 42,20 | 41,40 | 41,90 | -0,95% | 100,00 |
| 12.06.2025 | 42,20 | 42,50 | 41,80 | 42,30 | -0,47% | 212,00 |
| 11.06.2025 | 42,80 | 42,80 | 42,40 | 42,50 | -0,47% | 4,00 |
| 10.06.2025 | 42,00 | 42,70 | 41,90 | 42,70 | 1,43% | 71,00 |
| 09.06.2025 | 41,70 | 42,40 | 41,60 | 42,10 | 0,48% | 166,00 |
| 06.06.2025 | 41,80 | 42,30 | 41,60 | 41,90 | 0,72% | 77,00 |
| 05.06.2025 | 40,70 | 42,10 | 40,00 | 41,60 | 4,52% | 537,00 |
| 04.06.2025 | 39,30 | 39,90 | 39,00 | 39,80 | 0,76% | 51,00 |
| 03.06.2025 | 38,60 | 39,60 | 38,50 | 39,50 | 1,80% | - |
| 02.06.2025 | 39,30 | 39,80 | 38,60 | 38,80 | -3,48% | 207,00 |
| 30.05.2025 | 40,40 | 41,00 | 39,80 | 40,20 | -1,71% | 140,00 |
| 29.05.2025 | 41,00 | 41,00 | 40,30 | 40,90 | 1,24% | 228,00 |
| 28.05.2025 | 40,10 | 40,60 | 39,90 | 40,40 | 3,86% | 35,00 |
| 27.05.2025 | 37,90 | 38,90 | 37,90 | 38,90 | 2,10% | 225,00 |
| 26.05.2025 | 37,80 | 38,20 | 37,80 | 38,10 | 1,06% | 121,00 |
| 23.05.2025 | 37,80 | 38,00 | 37,20 | 37,70 | -0,53% | 21,00 |
| 22.05.2025 | 38,20 | 38,30 | 37,60 | 37,90 | -1,04% | 11,00 |
| 21.05.2025 | 38,30 | 38,70 | 38,00 | 38,30 | -0,52% | 1.527,00 |
| 20.05.2025 | 39,00 | 39,70 | 38,50 | 38,50 | -3,02% | 210,00 |
| 19.05.2025 | 39,30 | 39,90 | 38,80 | 39,70 | 0,00% | 330,00 |
| 16.05.2025 | 40,00 | 40,20 | 39,50 | 39,70 | -1,00% | 138,00 |
| 15.05.2025 | 39,70 | 40,20 | 39,50 | 40,10 | 0,50% | 50,00 |
| 14.05.2025 | 40,40 | 41,00 | 39,80 | 39,90 | -2,92% | 192,00 |
| 13.05.2025 | 41,20 | 41,80 | 40,40 | 41,10 | -2,84% | 134,00 |
| 12.05.2025 | 41,80 | 43,00 | 41,80 | 42,30 | 2,92% | - |
| 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 |