1,276€
-0,91%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -0,70% | - |
| 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% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,11% | - |
| 23.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,27% | - |
| 20.12.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -3,71% | 350,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 18.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,73% | - |
| 17.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,12% | - |
| 16.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,67% | 1.000,00 |
| 13.12.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,87% | 780,00 |
| 12.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,51% | - |
| 11.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,87% | - |
| 10.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,50% | - |
| 09.12.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,91% | 2.641,00 |
| 06.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,51% | - |
| 05.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 04.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 03.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | - |
| 02.12.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 6,69% | 200,00 |
| 29.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 28.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,62% | - |
| 27.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,60% | - |
| 26.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,87% | - |
| 25.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 22.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,64% | - |
| 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 |