39,300€
1,81%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 39,00 | 40,60 | 38,80 | 38,80 | 0,52% | 126,00 |
| 16.04.2025 | 39,00 | 39,00 | 38,60 | 38,60 | 1,05% | - |
| 15.04.2025 | 39,00 | 39,20 | 38,20 | 38,20 | -2,55% | - |
| 14.04.2025 | 39,60 | 39,80 | 39,20 | 39,20 | 3,70% | - |
| 11.04.2025 | 38,20 | 39,20 | 37,80 | 37,80 | -4,55% | 25,00 |
| 10.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 9,39% | - |
| 09.04.2025 | 36,80 | 38,40 | 36,20 | 36,20 | -9,95% | 12,00 |
| 08.04.2025 | 38,20 | 40,20 | 38,20 | 40,20 | 4,15% | - |
| 07.04.2025 | 38,40 | 38,60 | 38,40 | 38,60 | -5,85% | - |
| 04.04.2025 | 41,00 | 42,20 | 40,20 | 41,00 | 0,99% | 104,00 |
| 03.04.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -2,40% | - |
| 02.04.2025 | 42,40 | 44,40 | 41,60 | 41,60 | -4,15% | 45,00 |
| 01.04.2025 | 43,40 | 44,80 | 43,20 | 43,40 | -1,81% | 40,00 |
| 31.03.2025 | 44,00 | 44,20 | 42,20 | 44,20 | -0,45% | 45,00 |
| 28.03.2025 | 46,00 | 46,00 | 44,40 | 44,40 | -4,72% | - |
| 27.03.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -1,27% | - |
| 26.03.2025 | 47,80 | 47,80 | 47,20 | 47,20 | 0,00% | - |
| 25.03.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -0,42% | - |
| 24.03.2025 | 47,80 | 47,80 | 47,40 | 47,40 | 0,00% | - |
| 21.03.2025 | 50,50 | 50,50 | 47,40 | 47,40 | -7,06% | - |
| 20.03.2025 | 50,50 | 52,00 | 50,50 | 51,00 | 5,81% | 20,00 |
| 19.03.2025 | 48,80 | 48,80 | 48,20 | 48,20 | 2,12% | - |
| 18.03.2025 | 48,00 | 48,00 | 47,20 | 47,20 | -0,84% | - |
| 17.03.2025 | 47,60 | 47,60 | 47,20 | 47,60 | -0,42% | - |
| 14.03.2025 | 47,60 | 47,80 | 47,60 | 47,80 | -0,83% | - |
| 13.03.2025 | 48,20 | 48,20 | 48,00 | 48,20 | -0,82% | - |
| 12.03.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 6,58% | - |
| 11.03.2025 | 46,60 | 46,60 | 45,60 | 45,60 | -2,56% | - |
| 10.03.2025 | 48,80 | 48,80 | 46,80 | 46,80 | -4,49% | - |
| 07.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 6,99% | - |
| 06.03.2025 | 46,20 | 46,20 | 45,80 | 45,80 | 7,01% | - |
| 05.03.2025 | 43,80 | 43,80 | 42,80 | 42,80 | 0,94% | 100,00 |
| 04.03.2025 | 43,00 | 43,00 | 42,40 | 42,40 | -2,30% | - |
| 03.03.2025 | 43,80 | 45,40 | 43,40 | 43,40 | -3,56% | 13,00 |
| 28.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 150,00 |
| 27.02.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,44% | - |
| 26.02.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 1,79% | - |
| 25.02.2025 | 45,40 | 45,60 | 44,60 | 44,60 | -0,89% | - |
| 24.02.2025 | 45,80 | 45,80 | 45,00 | 45,00 | -1,32% | - |
| 21.02.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 5,07% | - |
| 20.02.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 3,83% | - |
| 19.02.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 3,98% | - |
| 18.02.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 17.02.2025 | 40,60 | 40,60 | 40,20 | 40,20 | 0,50% | - |
| 14.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 1,01% | 22,00 |
| 13.02.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 5,88% | - |
| 12.02.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -4,10% | - |
| 11.02.2025 | 39,20 | 39,20 | 39,00 | 39,00 | 0,52% | - |
| 10.02.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 07.02.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -1,52% | - |
| 06.02.2025 | 39,60 | 39,80 | 39,60 | 39,60 | 1,02% | - |
| 05.02.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 04.02.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,00% | - |
| 03.02.2025 | 41,20 | 44,00 | 40,00 | 40,00 | -6,54% | 20,00 |
| 31.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.01.2025 | 43,00 | 43,20 | 42,20 | 42,20 | 0,00% | - |
| 29.01.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | - |
| 28.01.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 2,42% | - |
| 27.01.2025 | 42,60 | 42,60 | 41,40 | 41,40 | -2,36% | - |
| 24.01.2025 | 43,00 | 43,00 | 42,40 | 42,40 | 0,00% | - |
| 23.01.2025 | 44,20 | 44,20 | 42,40 | 42,40 | -2,30% | 12,00 |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 21.01.2025 | 42,40 | 42,60 | 41,80 | 41,80 | -5,00% | - |
| 20.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 17.01.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 0,47% | 18,00 |
| 16.01.2025 | 43,00 | 43,00 | 42,40 | 42,40 | 0,47% | - |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 14.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 13.01.2025 | 42,40 | 44,20 | 42,20 | 42,20 | -1,86% | 11,00 |
| 10.01.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | - |
| 09.01.2025 | 42,80 | 43,00 | 42,80 | 42,80 | 0,47% | - |
| 08.01.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 0,47% | - |
| 07.01.2025 | 42,40 | 44,20 | 42,40 | 42,40 | -1,85% | 20,00 |
| 06.01.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 3,35% | - |
| 03.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 02.01.2025 | 41,20 | 41,40 | 41,00 | 41,00 | 0,00% | - |
| 30.12.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 1,49% | - |
| 27.12.2024 | 41,20 | 41,20 | 40,40 | 40,40 | -4,72% | - |
| 23.12.2024 | 42,80 | 42,80 | 42,40 | 42,40 | 0,00% | - |
| 20.12.2024 | 42,80 | 44,20 | 42,40 | 42,40 | -1,40% | 36,00 |
| 19.12.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -0,92% | - |
| 18.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 17.12.2024 | 43,80 | 43,80 | 42,60 | 42,60 | -2,29% | - |
| 16.12.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -0,91% | - |
| 13.12.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -1,35% | - |
| 12.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 11.12.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,78% | - |
| 10.12.2024 | 44,80 | 45,00 | 43,80 | 45,00 | 9,22% | 182,00 |
| 09.12.2024 | 41,60 | 41,60 | 41,20 | 41,20 | -5,07% | - |
| 06.12.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -2,69% | - |
| 05.12.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 04.12.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 2,28% | - |
| 03.12.2024 | 46,80 | 46,80 | 43,80 | 43,80 | -6,41% | 200,00 |
| 02.12.2024 | 47,60 | 47,60 | 46,80 | 46,80 | -0,85% | - |
| 29.11.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -4,07% | - |
| 28.11.2024 | 50,00 | 51,50 | 49,20 | 49,20 | -0,81% | 49,00 |
| 27.11.2024 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | - |
| 26.11.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 25.11.2024 | 51,50 | 51,50 | 50,50 | 50,50 | 0,00% | - |
| 22.11.2024 | 51,00 | 51,50 | 50,50 | 50,50 | -2,88% | - |