20,700€
1,47%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 10.08.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 07.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 04.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 03.08.2026 | 19,90 | 19,90 | 19,60 | 19,60 | 0,51% | - |
| 31.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 30.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 29.07.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 28.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 27.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 24.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 23.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 20.07.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 2,63% | - |
| 17.07.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -3,55% | - |
| 16.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 15.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 14.07.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | - |
| 13.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 10.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 09.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 08.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 07.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 06.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 02.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 01.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 30.06.2026 | 19,00 | 19,10 | 19,00 | 19,10 | -3,05% | - |
| 29.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 25.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 24.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 23.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 22.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 19.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 18.06.2026 | 20,20 | 21,00 | 20,20 | 20,40 | 0,00% | 50,00 |
| 17.06.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 16.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 12.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 11.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 10.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 09.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 05.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 04.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 03.06.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 4,66% | - |
| 02.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 01.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 29.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 28.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 27.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.05.2026 | 18,60 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 25.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 22.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 21.05.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 2,25% | - |
| 20.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.05.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 18.05.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | - |
| 15.05.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 14.05.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -1,63% | - |
| 13.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 12.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 11.05.2026 | 18,40 | 19,00 | 18,40 | 18,40 | 1,10% | 100,00 |
| 08.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 07.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 06.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 05.05.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 04.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.04.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -2,19% | - |
| 29.04.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 28.04.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 3,37% | - |
| 27.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 24.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 23.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 22.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 20.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 17.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 16.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 15.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 14.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 13.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 10.04.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 2,41% | - |
| 09.04.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 08.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 07.04.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 3,90% | - |
| 02.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 01.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 31.03.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -1,94% | - |
| 30.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.03.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 26.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 25.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |