1,184€
0,38%
Echtzeit-Aktienkurs COSCO SHIP.HLDG.CO.H YC 1
Bid:
Ask:
Aktienkurse zur COSCO SHIP.HLDG.CO.H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,18 | 1,21 | 1,17 | 1,18 | 0,38% | 137,00 |
| 05.09.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -1,95% | 1.171,00 |
| 04.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,95% | 41,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,37% | 4,00 |
| 02.09.2024 | 1,24 | 1,26 | 1,24 | 1,24 | 0,32% | - |
| 30.08.2024 | 1,27 | 1,27 | 1,22 | 1,24 | 0,40% | 44,00 |
| 29.08.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -0,64% | - |
| 28.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,84% | - |
| 27.08.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 2,08% | 42,00 |
| 26.08.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,40% | - |
| 23.08.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,81% | - |
| 22.08.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,86% | 8.018,00 |
| 21.08.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,29% | - |
| 20.08.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -2,31% | 4.028,00 |
| 19.08.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -2,18% | - |
| 16.08.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,76% | 270,00 |
| 15.08.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,38% | - |
| 14.08.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,83% | - |
| 13.08.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | 50,00 |
| 12.08.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,62% | 16,00 |
| 09.08.2024 | 1,21 | 1,23 | 1,21 | 1,22 | -0,85% | 1.811,00 |
| 08.08.2024 | 1,26 | 1,26 | 1,21 | 1,23 | -2,54% | - |
| 07.08.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 1,37% | 1.400,00 |
| 06.08.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,48% | 2.030,00 |
| 05.08.2024 | 1,29 | 1,30 | 1,23 | 1,25 | -3,84% | - |
| 02.08.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -2,98% | 61,00 |
| 01.08.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 1,82% | 129,00 |
| 31.07.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 3,25% | 24,00 |
| 30.07.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -2,07% | 32,00 |
| 29.07.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 2,60% | 4.130,00 |
| 26.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,51% | 4.364,00 |
| 25.07.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,51% | 107,00 |
| 24.07.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,24% | 27,00 |
| 23.07.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,20% | 9,00 |
| 22.07.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 1,75% | 519,00 |
| 19.07.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -2,88% | 3.079,00 |
| 18.07.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,74% | 2.003,00 |
| 17.07.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -3,26% | 83,00 |
| 16.07.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,20% | 83,00 |
| 15.07.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,15% | 3.239,00 |
| 12.07.2024 | 1,40 | 1,40 | 1,30 | 1,33 | -4,89% | 9.765,00 |
| 11.07.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -3,18% | 285,00 |
| 10.07.2024 | 1,47 | 1,47 | 1,44 | 1,45 | -1,33% | 161,00 |
| 09.07.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 0,89% | 156,00 |
| 08.07.2024 | 1,58 | 1,58 | 1,45 | 1,45 | -7,97% | 27,00 |
| 05.07.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -3,25% | 6,00 |
| 04.07.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,54% | 135,00 |
| 03.07.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -1,98% | 2.780,00 |
| 02.07.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 4,35% | 521,00 |
| 01.07.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,52% | 12.246,00 |
| 28.06.2024 | 1,63 | 1,65 | 1,59 | 1,63 | 2,84% | 1.532,00 |
| 27.06.2024 | 1,65 | 1,65 | 1,56 | 1,59 | -3,88% | 86,00 |
| 26.06.2024 | 1,63 | 1,66 | 1,62 | 1,65 | -0,51% | - |
| 25.06.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -0,33% | 7,00 |
| 24.06.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,57% | 850,00 |
| 21.06.2024 | 1,68 | 1,70 | 1,67 | 1,69 | -2,90% | - |
| 20.06.2024 | 1,66 | 1,75 | 1,66 | 1,74 | 4,82% | 3.859,00 |
| 19.06.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,66% | 1.531,00 |
| 18.06.2024 | 1,57 | 1,67 | 1,57 | 1,67 | 6,47% | 16,00 |
| 17.06.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -2,27% | 1.000,00 |
| 14.06.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 3,01% | 123,00 |
| 13.06.2024 | 1,56 | 1,56 | 1,51 | 1,56 | 0,23% | 47,00 |
| 12.06.2024 | 1,55 | 1,60 | 1,54 | 1,56 | 0,10% | 1.755,00 |
| 11.06.2024 | 1,57 | 1,59 | 1,52 | 1,55 | -12,52% | 6.761,00 |
| 10.06.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,05% | - |
| 07.06.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 3,81% | 2.426,00 |
| 06.06.2024 | 1,73 | 1,73 | 1,69 | 1,69 | 3,23% | 7.041,00 |
| 05.06.2024 | 1,63 | 1,67 | 1,62 | 1,64 | 0,58% | 3.000,00 |
| 04.06.2024 | 1,61 | 1,65 | 1,60 | 1,63 | 1,05% | 22.289,00 |
| 03.06.2024 | 1,50 | 1,64 | 1,50 | 1,61 | 7,28% | 2.513,00 |
| 31.05.2024 | 1,53 | 1,55 | 1,50 | 1,50 | -2,90% | 9.000,00 |
| 30.05.2024 | 1,61 | 1,61 | 1,54 | 1,55 | -3,82% | 352,00 |
| 29.05.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 1,19% | 53,00 |
| 28.05.2024 | 1,54 | 1,63 | 1,54 | 1,59 | 3,24% | 2.209,00 |
| 27.05.2024 | 1,48 | 1,56 | 1,48 | 1,54 | 3,94% | 5.635,00 |
| 24.05.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 1,68% | 39,00 |
| 23.05.2024 | 1,46 | 1,48 | 1,44 | 1,46 | 0,21% | 998,00 |
| 22.05.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -1,15% | 4,00 |
| 21.05.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,57% | 15.687,00 |
| 20.05.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,44% | 221,00 |
| 17.05.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 2,19% | 1.019,00 |
| 16.05.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,14% | 1.753,00 |
| 15.05.2024 | 1,49 | 1,49 | 1,44 | 1,46 | -1,95% | 1.505,00 |
| 14.05.2024 | 1,46 | 1,49 | 1,40 | 1,49 | 1,82% | 5.553,00 |
| 13.05.2024 | 1,39 | 1,48 | 1,39 | 1,46 | 5,12% | 837,00 |
| 10.05.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 2,59% | 9.171,00 |
| 09.05.2024 | 1,37 | 1,37 | 1,33 | 1,35 | 6,20% | 2.095,00 |
| 08.05.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,68% | 2.799,00 |
| 07.05.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,95% | 9,00 |
| 06.05.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,36% | 264,00 |
| 03.05.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,74% | 2.800,00 |
| 02.05.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,41% | 43,00 |
| 30.04.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 7,83% | 19.320,00 |
| 29.04.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,13% | 341,00 |
| 26.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,17% | 6.554,00 |
| 25.04.2024 | 1,11 | 1,12 | 1,08 | 1,11 | 0,59% | 1.926,00 |
| 24.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,95% | 1.992,00 |
| 23.04.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -0,37% | 1.001,00 |
| 22.04.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 1,88% | 6.772,00 |
| 19.04.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 2,76% | 42,00 |