1,579€
4,38%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 4,37% | - |
| 06.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,27% | - |
| 05.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | - |
| 03.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 31.10.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 4,53% | 2.750,00 |
| 30.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,08% | - |
| 29.10.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 0,75% | 4.000,00 |
| 28.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,93% | 150,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,20% | - |
| 24.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,21% | - |
| 23.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,79% | - |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 21.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,65% | - |
| 20.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,51% | - |
| 17.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,71% | - |
| 16.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 5,38% | 500,00 |
| 15.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 14.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,37% | - |
| 13.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 10.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,69% | - |
| 09.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 08.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,78% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | - |
| 06.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 03.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,32% | - |
| 02.10.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,91% | 3.500,00 |
| 01.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 30.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,14% | - |
| 26.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,08% | - |
| 25.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 24.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -4,14% | 2.000,00 |
| 23.09.2025 | 1,32 | 1,38 | 1,32 | 1,38 | -7,46% | 2.100,00 |
| 22.09.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 0,68% | 720,00 |
| 19.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,49% | - |
| 17.09.2025 | 1,49 | 1,53 | 1,48 | 1,48 | -3,83% | 21.000,00 |
| 16.09.2025 | 1,49 | 1,54 | 1,49 | 1,54 | -0,58% | 750,00 |
| 15.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 4,03% | 2.000,00 |
| 12.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,68% | - |
| 11.09.2025 | 1,54 | 1,54 | 1,51 | 1,53 | 1,53% | - |
| 10.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,76% | - |
| 05.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 03.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,73% | - |
| 02.09.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 1,67% | 1.000,00 |
| 01.09.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 0,66% | 500,00 |
| 29.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 39.195,00 |
| 28.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,70% | - |
| 27.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 26.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 25.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,57% | - |
| 22.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,06% | - |
| 21.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,55% | - |
| 20.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 4,41% | 4.250,00 |
| 19.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,84% | - |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,13% | - |
| 14.08.2025 | 1,57 | 1,60 | 1,57 | 1,60 | -2,50% | - |
| 13.08.2025 | 1,59 | 1,64 | 1,58 | 1,64 | 0,98% | 635,00 |
| 12.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | 1.110,00 |
| 11.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,70% | 500,00 |
| 08.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,21% | 10.001,00 |
| 07.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | - |
| 06.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,83% | - |
| 05.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | - |
| 04.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,10% | - |
| 01.08.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 3,43% | 3.184,00 |
| 31.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,30% | - |
| 30.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | - |
| 29.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,31% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,73% | 500,00 |
| 25.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,43% | - |
| 24.07.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 2,48% | 5.500,00 |
| 23.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | - |
| 22.07.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 3,75% | 3.500,00 |
| 21.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,95% | - |
| 18.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 17.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,75% | - |
| 16.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,36% | - |
| 15.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,84% | 720,00 |
| 14.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,13% | - |
| 11.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,47% | - |
| 10.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,28% | - |
| 09.07.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,90% | 2.500,00 |
| 08.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,09% | - |
| 07.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 04.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,20% | - |
| 03.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,77% | - |
| 02.07.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 4,41% | 830,00 |
| 01.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,28% | - |
| 30.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,95% | - |
| 27.06.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 3,32% | 2.000,00 |
| 26.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,28% | - |
| 24.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,65% | - |
| 23.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,60% | - |
| 20.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,21% | - |
| 19.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,04% | - |