1,620€
-0,15%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -0,22% | 5.500,00 |
| 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% | - |
| 08.04.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 4,31% | 1.500,00 |
| 07.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,45% | - |
| 02.04.2026 | 1,63 | 1,71 | 1,63 | 1,71 | 4,08% | 12.060,00 |
| 01.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,18% | - |
| 31.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -5,32% | - |
| 30.03.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 1,65% | 665,00 |
| 27.03.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 3,72% | 100,00 |
| 26.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -4,04% | - |
| 25.03.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 3,83% | 4.000,00 |
| 24.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,98% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 20.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,04% | - |
| 19.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -4,96% | - |
| 18.03.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 4,02% | 61,00 |
| 17.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,43% | - |
| 16.03.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 7,24% | 500,00 |
| 13.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,20% | - |
| 12.03.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 1,06% | 925,00 |
| 11.03.2026 | 1,72 | 1,75 | 1,71 | 1,71 | 3,21% | 2.585,00 |
| 10.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,30% | - |
| 09.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,48% | - |
| 06.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,98% | - |
| 05.03.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 4,98% | 11.500,00 |
| 04.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -8,86% | 2.000,00 |
| 03.03.2026 | 1,76 | 1,87 | 1,76 | 1,85 | 11,65% | 20.400,00 |
| 02.03.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -1,13% | 7.500,00 |
| 27.02.2026 | 1,61 | 1,68 | 1,61 | 1,68 | 0,60% | 600,00 |
| 26.02.2026 | 1,61 | 1,67 | 1,61 | 1,67 | 5,18% | 585,00 |
| 25.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,86% | - |
| 24.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 23.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,57% | - |
| 20.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,26% | 190,00 |
| 19.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | - |
| 18.02.2026 | 1,49 | 1,55 | 1,49 | 1,55 | 3,61% | 500,00 |
| 17.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 16.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,39% | 1.000,00 |
| 13.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 2,09% | 336,00 |
| 12.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 670,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 10.02.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 3,00% | 6.590,00 |
| 09.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,28% | 1.000,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,34% | - |
| 05.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,81% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 03.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 02.02.2026 | 1,44 | 1,50 | 1,44 | 1,50 | -0,13% | 2.500,00 |
| 30.01.2026 | 1,46 | 1,50 | 1,46 | 1,50 | -1,70% | 6.500,00 |
| 29.01.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 5,67% | 2.700,00 |
| 28.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,91% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,65% | - |
| 26.01.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 2,58% | 15.000,00 |
| 23.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,08% | - |
| 22.01.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 4,47% | 7.387,00 |
| 21.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,92% | - |
| 20.01.2026 | 1,46 | 1,46 | 1,44 | 1,46 | 1,60% | 1.650,00 |
| 19.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,62% | - |
| 16.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,82% | - |
| 15.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,11% | - |
| 14.01.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 1,60% | 114.493,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,79% | - |
| 12.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,58% | 13,00 |
| 09.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 5,67% | 687,00 |
| 08.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -4,12% | - |
| 07.01.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 3,24% | 2.000,00 |
| 06.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,71% | 2.600,00 |
| 05.01.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 2,47% | 200,00 |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,34% | 1.000,00 |
| 29.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,20% | - |
| 23.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,42% | - |
| 22.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 19.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,53% | - |
| 18.12.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -0,53% | 16.659,00 |
| 17.12.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 1,54% | 1.940,00 |
| 16.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,13% | 1.600,00 |
| 15.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,49% | - |
| 12.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,74% | 5.687,00 |
| 11.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,91% | - |
| 10.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,40% | 580,00 |
| 09.12.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 6,17% | 13.346,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,72% | - |
| 05.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,53% | - |
| 04.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,32% | - |
| 03.12.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,02% | 1.000,00 |
| 02.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,88% | - |
| 01.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,49% | - |
| 28.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,42% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | - |
| 25.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,42% | - |
| 21.11.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,53% | 7.778,00 |
| 20.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,96% | - |