1,926€
2,97%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 3,46% | - |
| 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% | - |
| 11.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,57% | - |
| 10.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,30% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -3,16% | 2.720,00 |
| 08.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 6,12% | - |
| 04.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,75% | - |
| 03.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,01% | - |
| 02.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,81% | - |
| 01.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,45% | - |
| 29.05.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 3,87% | 1.000,00 |
| 28.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -5,80% | - |
| 27.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,63% | - |
| 26.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,94% | - |
| 25.05.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -1,57% | 650,00 |
| 22.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 21.05.2026 | 1,68 | 1,68 | 1,65 | 1,65 | 0,86% | 1.500,00 |
| 20.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,24% | - |
| 19.05.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 1,93% | 100,00 |
| 18.05.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 0,69% | - |
| 15.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,17% | - |
| 13.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,51% | - |
| 12.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,77% | 3.500,00 |
| 11.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,14% | - |
| 08.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 07.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 06.05.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -2,00% | 450,00 |
| 05.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 04.05.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 3,86% | 3.000,00 |
| 30.04.2026 | 1,54 | 1,58 | 1,54 | 1,58 | -2,35% | - |
| 29.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,95% | 10,00 |
| 28.04.2026 | 1,54 | 1,59 | 1,54 | 1,59 | 1,86% | 10,00 |
| 27.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 24.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,41% | - |
| 23.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,83% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | 1.000,00 |
| 21.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,36% | - |
| 20.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,84% | - |
| 17.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,48% | - |
| 16.04.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 1,79% | 6.560,00 |
| 15.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -4,25% | - |
| 14.04.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 2,85% | 3.000,00 |
| 13.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 10.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 09.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,84% | - |