20,100€
0,50%
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 12.11.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.11.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | - |
| 10.11.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 09.11.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 06.11.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 05.11.2026 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | - |
| 04.11.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 03.11.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 02.11.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 30.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 27.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 23.10.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | - |
| 22.10.2026 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 21.10.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 20.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 19.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 16.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 15.10.2026 | 18,80 | 18,80 | 18,70 | 18,80 | -1,57% | - |
| 14.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 13.10.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | - |
| 12.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 09.10.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -0,54% | - |
| 08.10.2026 | 18,60 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 07.10.2026 | 18,80 | 18,90 | 18,80 | 18,80 | -1,05% | - |
| 06.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 02.10.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 3,30% | - |
| 01.10.2026 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | - |
| 30.09.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 29.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 25.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 24.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 23.09.2026 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 22.09.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -1,08% | - |
| 21.09.2026 | 18,30 | 18,50 | 18,30 | 18,50 | -1,60% | - |
| 18.09.2026 | 18,60 | 18,80 | 18,60 | 18,80 | -1,05% | - |
| 17.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 16.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 15.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 14.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 11.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 10.09.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -2,60% | - |
| 09.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 08.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 07.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 04.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.09.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 3,70% | - |
| 02.09.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | - |
| 01.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 31.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 28.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 8,00 |
| 27.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 26.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.08.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 24.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 21.08.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | - |
| 20.08.2026 | 18,10 | 18,20 | 18,10 | 18,20 | -5,70% | - |
| 19.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 18.08.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 17.08.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 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% | - |