1,679€
2,14%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,68 | 1,69 | 1,65 | 1,68 | 2,25% | - |
| 22.05.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 0,18% | 3.500,00 |
| 21.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 20.05.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 2,37% | 1.003,00 |
| 19.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,38% | - |
| 16.05.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 5,26% | 125,00 |
| 15.05.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,32% | 30.000,00 |
| 14.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | - |
| 13.05.2025 | 1,58 | 1,58 | 1,53 | 1,54 | 0,52% | 2.850,00 |
| 12.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 5,87% | 14.999,00 |
| 09.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 5,01% | 3.500,00 |
| 08.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | - |
| 07.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 05.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,89% | - |
| 02.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,47% | - |
| 30.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 29.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,08% | - |
| 28.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,08% | - |
| 25.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,59% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 23.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,43% | - |
| 22.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,85% | - |
| 17.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,32% | - |
| 16.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -0,77% | 3.088,00 |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,69% | - |
| 11.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,86% | - |
| 10.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 10,56% | - |
| 09.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 08.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,58% | - |
| 07.04.2025 | 1,15 | 1,20 | 1,15 | 1,20 | -10,30% | 11.189,00 |
| 04.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,25% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -11,54% | - |
| 02.04.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 5,94% | 36.000,00 |
| 01.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | - |
| 31.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,07% | - |
| 27.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | - |
| 26.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,58% | - |
| 25.03.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,40% | 1.000,00 |
| 24.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,07% | - |
| 21.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,71% | - |
| 20.03.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 3,37% | 1.000,00 |
| 19.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 18.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,21% | - |
| 17.03.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 3,20% | 13.066,00 |
| 14.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 13.03.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 1,57% | 55,00 |
| 12.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,29% | - |
| 11.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,16% | - |
| 10.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | - |
| 06.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -4,30% | 26.000,00 |
| 05.03.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,90% | 8.789,00 |
| 04.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,79% | 1.000,00 |
| 03.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,51% | - |
| 28.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,05% | 7.000,00 |
| 27.02.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,28% | 100,00 |
| 26.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
| 25.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,69% | - |
| 24.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,86% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -4,40% | 400,00 |
| 20.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,84% | 40,00 |
| 19.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 18.02.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,97% | 10,00 |
| 17.02.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 5,53% | 6.400,00 |
| 14.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,09% | - |
| 13.02.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,79% | 2.700,00 |
| 12.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,90% | - |
| 11.02.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,04% | 2.500,00 |
| 10.02.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,46% | 1.654,00 |
| 07.02.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 5,45% | 766,00 |
| 06.02.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,04% | 1.000,00 |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,59% | - |
| 04.02.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,77% | 100,00 |
| 03.02.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,80% | 1.300,00 |
| 31.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | 1,00 |
| 30.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | - |
| 29.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,21% | - |
| 28.01.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,47% | 900,00 |
| 27.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | 1.000,00 |
| 24.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 23.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,32% | - |
| 22.01.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,05% | 1.100,00 |
| 21.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 20.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,60% | - |
| 17.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 16.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | - |
| 15.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 14.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
| 13.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,45% | - |
| 10.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,32% | - |
| 09.01.2025 | 1,43 | 1,48 | 1,43 | 1,48 | -0,94% | 666,00 |
| 08.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,40% | - |
| 07.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,10% | - |
| 06.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,19% | 2.800,00 |
| 03.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,51% | - |
| 02.01.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 0,76% | 800,00 |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,88% | - |