1,490€
-0,77%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,73% | 641,00 |
| 04.09.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,79% | 1.610,00 |
| 03.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -1,88% | - |
| 02.09.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,87% | 446,00 |
| 01.09.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,48% | 261,00 |
| 29.08.2025 | 1,59 | 1,59 | 1,49 | 1,52 | -4,61% | 86,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,50% | - |
| 27.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,20% | 258,00 |
| 26.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 1,56% | - |
| 25.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,19% | - |
| 22.08.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,09% | 8,00 |
| 21.08.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,38% | 1.674,00 |
| 20.08.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,63% | 2.000,00 |
| 19.08.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 0,92% | 6,00 |
| 18.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,47% | 217,00 |
| 15.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,40% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,28% | 23,00 |
| 13.08.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,50% | 150,00 |
| 12.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 1,00% | 13,00 |
| 11.08.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -0,28% | - |
| 08.08.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,82% | 12,00 |
| 07.08.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,57% | 3,00 |
| 06.08.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,13% | - |
| 05.08.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,35% | 22,00 |
| 04.08.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,57% | - |
| 01.08.2025 | 1,61 | 1,61 | 1,57 | 1,58 | -1,99% | 2.521,00 |
| 31.07.2025 | 1,61 | 1,63 | 1,58 | 1,61 | -0,43% | 431,00 |
| 30.07.2025 | 1,63 | 1,65 | 1,61 | 1,61 | -0,89% | 16.049,00 |
| 29.07.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,58% | 8.500,00 |
| 28.07.2025 | 1,64 | 1,64 | 1,61 | 1,64 | -0,30% | 800,00 |
| 25.07.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 1,36% | 82,00 |
| 24.07.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,76% | 38.000,00 |
| 23.07.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,54% | 35.221,00 |
| 22.07.2025 | 1,54 | 1,62 | 1,54 | 1,58 | 3,12% | 23,00 |
| 21.07.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,69% | 780,00 |
| 18.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,43% | - |
| 17.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,40% | 386,00 |
| 16.07.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,82% | - |
| 15.07.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,36% | 5.085,00 |
| 14.07.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,23% | 65,00 |
| 11.07.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,42% | - |
| 10.07.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,75% | 91,00 |
| 09.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,48% | 1.327,00 |
| 08.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,31% | 33.073,00 |
| 07.07.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,20% | 40.000,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,73% | - |
| 03.07.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,70% | 2,00 |
| 02.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,14% | 224,00 |
| 01.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,10% | - |
| 30.06.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,55% | - |
| 27.06.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -0,54% | - |
| 26.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,51% | - |
| 25.06.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,20% | - |
| 24.06.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,75% | 4.000,00 |
| 23.06.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,30% | - |
| 20.06.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,00% | 612,00 |
| 19.06.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,27% | 242,00 |
| 18.06.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,58% | - |
| 17.06.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,27% | 995,00 |
| 16.06.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -1,07% | - |
| 13.06.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 4,81% | 61,00 |
| 12.06.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -3,97% | - |
| 11.06.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 2,26% | 458,00 |
| 10.06.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,69% | - |
| 09.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,23% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,52% | 37,00 |
| 05.06.2025 | 1,52 | 1,52 | 1,45 | 1,48 | -2,24% | 150,00 |
| 04.06.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -0,23% | 56,00 |
| 03.06.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,77% | 35,00 |
| 02.06.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,42% | 277,00 |
| 30.05.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -7,84% | 1.090,00 |
| 29.05.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -1,23% | 1.019,00 |
| 28.05.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 1,74% | - |
| 27.05.2025 | 1,65 | 1,65 | 1,60 | 1,64 | -0,52% | 7,00 |
| 26.05.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,08% | 13.251,00 |
| 23.05.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -0,54% | 65,00 |
| 22.05.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,03% | - |
| 21.05.2025 | 1,66 | 1,70 | 1,66 | 1,67 | 0,90% | 15.000,00 |
| 20.05.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,78% | 200,00 |
| 19.05.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,91% | 11,00 |
| 16.05.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,60% | 7,00 |
| 15.05.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,06% | - |
| 14.05.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 3,58% | - |
| 13.05.2025 | 1,54 | 1,57 | 1,53 | 1,54 | -0,20% | 7.768,00 |
| 12.05.2025 | 1,42 | 1,56 | 1,42 | 1,54 | 8,35% | 53,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 1,47% | - |
| 08.05.2025 | 1,40 | 1,40 | 1,38 | 1,40 | -0,25% | 185,00 |
| 07.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,56% | - |
| 06.05.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,75% | - |
| 05.05.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,65% | 2.110,00 |
| 02.05.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 4,06% | - |
| 30.04.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -0,04% | 435,00 |
| 29.04.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,42% | - |
| 28.04.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,34% | 103,00 |
| 25.04.2025 | 1,29 | 1,34 | 1,28 | 1,33 | 2,63% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | 57,00 |
| 23.04.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,64% | 170,00 |
| 22.04.2025 | 1,32 | 1,32 | 1,24 | 1,27 | 0,75% | 10,00 |
| 17.04.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -0,94% | 79,00 |
| 16.04.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -3,85% | - |