2,021€
8,26%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,69% | 700,00 |
| 28.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,79% | - |
| 27.10.2026 | 1,88 | 1,95 | 1,88 | 1,95 | 5,22% | 37,00 |
| 26.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,48% | - |
| 23.10.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,94% | - |
| 22.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,31% | - |
| 21.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,59% | - |
| 20.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,02% | - |
| 19.10.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,44% | - |
| 16.10.2026 | 1,90 | 1,97 | 1,90 | 1,97 | -2,04% | - |
| 15.10.2026 | 1,93 | 2,01 | 1,93 | 2,01 | 0,80% | 250,00 |
| 14.10.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,54% | - |
| 13.10.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 5,08% | 120,00 |
| 12.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,72% | - |
| 09.10.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,97% | - |
| 08.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,23% | - |
| 07.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | 1.000,00 |
| 06.10.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,03% | - |
| 05.10.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,48% | - |
| 02.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 01.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,36% | 850,00 |
| 30.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 29.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 28.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | 2.000,00 |
| 25.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 24.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,72% | - |
| 23.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,54% | - |
| 22.09.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -1,64% | 500,00 |
| 21.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 3,67% | - |
| 18.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,11% | - |
| 17.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 16.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 3,13% | - |
| 15.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,01% | - |
| 14.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,68% | - |
| 11.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,54% | - |
| 10.09.2026 | 1,78 | 1,85 | 1,78 | 1,85 | 2,27% | 400,00 |
| 09.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,09% | - |
| 08.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 07.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,51% | - |
| 04.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -3,83% | - |
| 03.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | - |
| 02.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,24% | - |
| 01.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,80% | - |
| 31.08.2026 | 1,90 | 1,90 | 1,87 | 1,87 | 0,86% | 1.400,00 |
| 28.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,83% | - |
| 27.08.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,98% | - |
| 26.08.2026 | 1,89 | 1,89 | 1,87 | 1,87 | 1,03% | 3.000,00 |
| 25.08.2026 | 1,89 | 1,91 | 1,85 | 1,85 | -4,14% | 10.100,00 |
| 24.08.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 2,33% | - |
| 21.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,43% | 36.950,00 |
| 20.08.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 2,01% | 35.650,00 |
| 19.08.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 2,22% | 13.400,00 |
| 18.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,22% | - |
| 17.08.2026 | 1,77 | 1,84 | 1,77 | 1,84 | 9,25% | 1.465,00 |
| 14.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,72% | - |
| 13.08.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 3,22% | 480,00 |
| 12.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 11.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,12% | - |
| 10.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 07.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,50% | - |
| 06.08.2026 | 1,64 | 1,66 | 1,64 | 1,64 | -0,67% | 50.665,00 |
| 05.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | 50.000,00 |
| 04.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,30% | 1.000,00 |
| 03.08.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 2,17% | 600,00 |
| 31.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,16% | - |
| 30.07.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 2,30% | 50.000,00 |
| 29.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | -1,14% | 2.800,00 |
| 28.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 0,57% | 3.882,00 |
| 27.07.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 1,80% | 1.500,00 |
| 24.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,77% | - |
| 23.07.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 4,00% | 1.300,00 |
| 22.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,98% | - |
| 21.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,42% | - |
| 20.07.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 2,28% | 800,00 |
| 17.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 16.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 15.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,52% | 3.000,00 |
| 14.07.2026 | 1,59 | 1,67 | 1,59 | 1,67 | 7,68% | 1.960,00 |
| 13.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,04% | - |
| 10.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 09.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 08.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,72% | - |
| 07.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 1.300,00 |
| 06.07.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 3,32% | 738,00 |
| 03.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,60% | - |
| 02.07.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | 7.000,00 |
| 01.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 30.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 29.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 26.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,81% | - |
| 25.06.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 2,47% | 1.000,00 |
| 24.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 23.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,74% | - |
| 22.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,39% | - |
| 19.06.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 0,00% | - |
| 18.06.2026 | 1,47 | 1,52 | 1,47 | 1,52 | -1,94% | - |
| 17.06.2026 | 1,49 | 1,55 | 1,49 | 1,55 | -2,83% | 1.500,00 |
| 16.06.2026 | 1,55 | 1,59 | 1,55 | 1,59 | -0,62% | - |
| 15.06.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 3,63% | 1.000,00 |
| 12.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,80% | - |