41,900€
1,70%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,60 | 41,80 | 40,80 | 41,80 | 1,46% | - |
| 30.09.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -0,96% | - |
| 29.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 26.09.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -1,91% | - |
| 25.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 24.09.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -1,44% | - |
| 23.09.2025 | 42,00 | 43,60 | 41,60 | 41,60 | 0,00% | 73,00 |
| 22.09.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -2,80% | - |
| 19.09.2025 | 42,80 | 42,80 | 42,60 | 42,80 | -3,17% | - |
| 18.09.2025 | 43,20 | 44,80 | 43,20 | 44,20 | 4,25% | 9.865,00 |
| 17.09.2025 | 42,60 | 44,00 | 42,40 | 42,40 | -0,47% | 50,00 |
| 16.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 15.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 12.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 10.09.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 05.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 2.500,00 |
| 04.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 03.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 02.09.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | - |
| 01.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 29.08.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -2,23% | - |
| 28.08.2025 | 44,80 | 46,60 | 44,80 | 44,80 | -2,18% | 21,00 |
| 27.08.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -0,87% | - |
| 26.08.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -0,86% | - |
| 25.08.2025 | 46,80 | 47,00 | 46,60 | 46,60 | 1,30% | - |
| 22.08.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 0,88% | - |
| 21.08.2025 | 45,40 | 45,80 | 45,40 | 45,60 | 0,88% | - |
| 20.08.2025 | 45,40 | 45,40 | 45,20 | 45,20 | -0,88% | - |
| 19.08.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -1,72% | - |
| 18.08.2025 | 46,60 | 46,60 | 46,40 | 46,40 | 0,43% | - |
| 15.08.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -0,43% | - |
| 14.08.2025 | 47,60 | 47,60 | 46,40 | 46,40 | -2,11% | - |
| 13.08.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 1,72% | - |
| 12.08.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -0,43% | - |
| 11.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 4,46% | - |
| 08.08.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -1,75% | - |
| 07.08.2025 | 45,60 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 06.08.2025 | 46,00 | 46,20 | 45,60 | 45,60 | 0,88% | - |
| 05.08.2025 | 45,40 | 45,60 | 45,20 | 45,20 | 2,26% | - |
| 04.08.2025 | 44,40 | 45,80 | 44,20 | 44,20 | 0,91% | 17,00 |
| 01.08.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -7,98% | - |
| 31.07.2025 | 47,80 | 47,80 | 47,60 | 47,60 | -2,06% | - |
| 30.07.2025 | 48,40 | 48,60 | 48,40 | 48,60 | -0,82% | - |
| 29.07.2025 | 49,20 | 49,20 | 49,00 | 49,00 | -0,41% | - |
| 28.07.2025 | 50,00 | 50,00 | 49,20 | 49,20 | -1,60% | 100,00 |
| 25.07.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | - |
| 24.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 23.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 22.07.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -0,81% | - |
| 21.07.2025 | 50,00 | 50,00 | 49,40 | 49,40 | 5,11% | 150,00 |
| 18.07.2025 | 47,40 | 47,40 | 47,00 | 47,00 | 0,43% | - |
| 17.07.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | - |
| 16.07.2025 | 47,40 | 47,60 | 47,00 | 47,00 | -3,69% | - |
| 15.07.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -1,21% | - |
| 14.07.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 1,23% | - |
| 11.07.2025 | 49,60 | 49,60 | 48,80 | 48,80 | 1,67% | - |
| 10.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 09.07.2025 | 48,00 | 48,00 | 47,20 | 47,20 | 0,43% | - |
| 08.07.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -0,84% | - |
| 07.07.2025 | 47,80 | 47,80 | 47,40 | 47,40 | -0,84% | - |
| 04.07.2025 | 47,60 | 47,80 | 47,60 | 47,80 | -0,42% | - |
| 03.07.2025 | 47,20 | 48,00 | 47,20 | 48,00 | 8,60% | - |
| 02.07.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 4,74% | - |
| 01.07.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 4,98% | - |
| 30.06.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -2,43% | - |
| 27.06.2025 | 39,60 | 41,20 | 39,60 | 41,20 | -1,44% | 24,00 |
| 26.06.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 16,00 |
| 25.06.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 3,96% | - |
| 24.06.2025 | 40,60 | 40,60 | 40,40 | 40,40 | 1,51% | - |
| 23.06.2025 | 40,40 | 41,80 | 39,80 | 39,80 | -2,93% | 19,00 |
| 20.06.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | - |
| 19.06.2025 | 40,40 | 41,60 | 40,20 | 40,20 | 0,50% | 24,00 |
| 18.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 17.06.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 16.06.2025 | 41,40 | 41,40 | 40,00 | 40,00 | -3,38% | - |
| 13.06.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | - |
| 12.06.2025 | 41,80 | 41,80 | 40,80 | 40,80 | -2,39% | - |
| 11.06.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -1,42% | - |
| 10.06.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 2,91% | 125,00 |
| 09.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 06.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,00% | - |
| 05.06.2025 | 40,00 | 41,40 | 39,80 | 41,40 | 7,25% | 19,00 |
| 04.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 03.06.2025 | 38,00 | 39,60 | 38,00 | 38,20 | -2,05% | 20,00 |
| 02.06.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -2,01% | - |
| 30.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 29.05.2025 | 40,40 | 40,40 | 39,40 | 39,40 | 1,03% | 15,00 |
| 28.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 27.05.2025 | 37,60 | 37,80 | 37,60 | 37,60 | 0,53% | - |
| 26.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 23.05.2025 | 37,00 | 38,00 | 36,60 | 36,60 | -2,66% | 18,00 |
| 22.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 21.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 20.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 19.05.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -2,54% | - |
| 16.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 15.05.2025 | 39,00 | 39,20 | 39,00 | 39,00 | -1,02% | - |
| 14.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -5,29% | - |
| 13.05.2025 | 40,00 | 42,20 | 40,00 | 41,60 | -0,48% | 34,00 |
| 12.05.2025 | 41,20 | 42,00 | 41,20 | 41,80 | 3,47% | - |