1,427€
-0,97%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,42 | 1,43 | 1,40 | 1,43 | -0,92% | - |
| 21.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 20.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | 1.100,00 |
| 19.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,76% | - |
| 18.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,91% | 450,00 |
| 15.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,96% | - |
| 14.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,57% | - |
| 13.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,68% | - |
| 12.11.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -6,81% | 1.700,00 |
| 11.11.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,01% | 1.800,00 |
| 08.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,14% | - |
| 07.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 06.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,56% | - |
| 05.11.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,62% | 1.000,00 |
| 04.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | - |
| 01.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 8,07% | 1.700,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,81% | - |
| 30.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,00% | - |
| 29.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,29% | - |
| 28.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,57% | 20,00 |
| 25.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,00% | - |
| 24.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 23.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 22.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,42% | 690,00 |
| 21.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,81% | - |
| 18.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,81% | - |
| 17.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,70% | - |
| 16.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,52% | - |
| 15.10.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,81% | 2.500,00 |
| 14.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | - |
| 11.10.2024 | 1,37 | 1,42 | 1,37 | 1,42 | -0,25% | 1.000,00 |
| 10.10.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 4,67% | 250,00 |
| 09.10.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -7,43% | 750,00 |
| 08.10.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 0,41% | 350,00 |
| 07.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 6,25% | - |
| 04.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -9,11% | - |
| 03.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,93% | - |
| 02.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | - |
| 01.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 30.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,59% | 130,00 |
| 27.09.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,28% | 455,00 |
| 26.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 6,56% | 1.000,00 |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,27% | - |
| 24.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 23.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | 900,00 |
| 20.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 19.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 18.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 17.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 16.09.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 5,48% | 11.000,00 |
| 13.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,45% | - |
| 12.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,27% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,86% | - |
| 10.09.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 1,63% | 2.758,00 |
| 09.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,81% | - |
| 06.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 05.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -3,03% | 260,00 |
| 04.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 03.09.2024 | 1,19 | 1,23 | 1,19 | 1,23 | -0,89% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,56% | - |
| 30.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,13% | - |
| 29.08.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -0,65% | - |
| 28.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | - |
| 27.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,83% | - |
| 26.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -2,44% | - |
| 22.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,32% | - |
| 21.08.2024 | 1,20 | 1,23 | 1,20 | 1,23 | -0,96% | - |
| 20.08.2024 | 1,21 | 1,25 | 1,21 | 1,25 | -1,89% | - |
| 19.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,95% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,53% | - |
| 15.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 14.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,05% | - |
| 13.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,90% | - |
| 12.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | - |
| 09.08.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 1,80% | 1.208,00 |
| 08.08.2024 | 1,21 | 1,24 | 1,21 | 1,22 | -2,48% | 1.444,00 |
| 07.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,12% | - |
| 06.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,00% | - |
| 05.08.2024 | 1,24 | 1,28 | 1,24 | 1,25 | -5,45% | 5.500,00 |
| 02.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 01.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,79% | - |
| 31.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,58% | - |
| 30.07.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 0,89% | 1.600,00 |
| 29.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 26.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 25.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 24.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 23.07.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | 25,00 |
| 22.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,87% | - |
| 19.07.2024 | 1,28 | 1,28 | 1,23 | 1,27 | -2,53% | 5.000,00 |
| 18.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,23% | - |
| 17.07.2024 | 1,30 | 1,31 | 1,27 | 1,31 | -1,14% | 7.603,00 |
| 16.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 15.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,68% | - |
| 12.07.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -9,25% | 780,00 |
| 11.07.2024 | 1,46 | 1,46 | 1,43 | 1,46 | -1,55% | 132,00 |
| 10.07.2024 | 1,46 | 1,48 | 1,43 | 1,48 | 1,99% | 16.300,00 |
| 09.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,42% | 1.820,00 |
| 08.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -6,88% | 1.200,00 |