12,650€
-0,39%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.11.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 2,42% | 400,00 |
| 18.11.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -1,59% | - |
| 17.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 14.11.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 13.11.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 3,20% | - |
| 12.11.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -0,79% | 810,00 |
| 11.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 10.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 07.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 06.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 1,64% | - |
| 05.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 03.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 31.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 30.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 28.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 27.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 23.10.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 22.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 21.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 20.10.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | 450,00 |
| 17.10.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 16.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 15.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 14.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 13.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.10.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -3,28% | - |
| 09.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 08.10.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -2,40% | - |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 06.10.2025 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.10.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 1,59% | - |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 24.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 23.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 22.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 19.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 17.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 12.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 10.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 04.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 02.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 01.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 29.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 25.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 22.08.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -3,03% | 246,00 |
| 21.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 20.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 19.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 18.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 15.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.08.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 5,00 |
| 13.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 08.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 07.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 05.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 04.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 01.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 31.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 30.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 24.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 23.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 22.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 21.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 17.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 15.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 14.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 11.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 10.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 09.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 08.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 04.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 03.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 02.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 01.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |