1,436€
-2,88%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,48 | 1,48 | 1,42 | 1,44 | -2,91% | 15.072,00 |
| 21.11.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,30% | - |
| 20.11.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,04% | 6,00 |
| 19.11.2024 | 1,49 | 1,49 | 1,43 | 1,44 | -2,99% | 1.656,00 |
| 18.11.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 1,99% | 410,00 |
| 15.11.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 3,81% | 5.328,00 |
| 14.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,99% | - |
| 13.11.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 2,64% | - |
| 12.11.2024 | 1,44 | 1,44 | 1,37 | 1,38 | -3,96% | 375,00 |
| 11.11.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,31% | 50,00 |
| 08.11.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,41% | 1.112,00 |
| 07.11.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,27% | 46,00 |
| 06.11.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -2,38% | - |
| 05.11.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,46% | 1.397,00 |
| 04.11.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,41% | 623,00 |
| 01.11.2024 | 1,36 | 1,48 | 1,36 | 1,48 | 8,30% | 3.000,00 |
| 31.10.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 1,11% | 145,00 |
| 30.10.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -2,71% | 1.031,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,82% | 1.009,00 |
| 28.10.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,96% | 2.198,00 |
| 25.10.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,53% | 29,00 |
| 24.10.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,14% | - |
| 23.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,04% | 64,00 |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 2,49% | - |
| 21.10.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,07% | 66,00 |
| 18.10.2024 | 1,34 | 1,40 | 1,34 | 1,38 | 3,59% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -2,69% | - |
| 16.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | 1,10% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -3,48% | 2.547,00 |
| 14.10.2024 | 1,41 | 1,42 | 1,38 | 1,41 | 0,04% | 689,00 |
| 11.10.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 0,93% | 208,00 |
| 10.10.2024 | 1,35 | 1,41 | 1,35 | 1,39 | 3,53% | - |
| 09.10.2024 | 1,38 | 1,38 | 1,31 | 1,35 | -6,27% | 10,00 |
| 08.10.2024 | 1,46 | 1,49 | 1,43 | 1,44 | -3,30% | 1.370,00 |
| 07.10.2024 | 1,43 | 1,51 | 1,43 | 1,49 | 4,03% | - |
| 04.10.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -6,36% | 155,00 |
| 03.10.2024 | 1,52 | 1,55 | 1,51 | 1,52 | 0,43% | 97,00 |
| 02.10.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 0,46% | 703,00 |
| 01.10.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 1,00% | 3.504,00 |
| 30.09.2024 | 1,48 | 1,52 | 1,47 | 1,50 | 0,88% | 6,00 |
| 27.09.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 1,99% | 5.105,00 |
| 26.09.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 4,57% | 30,00 |
| 25.09.2024 | 1,38 | 1,39 | 1,36 | 1,39 | -3,50% | 3,00 |
| 24.09.2024 | 1,34 | 1,45 | 1,34 | 1,44 | 7,82% | 9,00 |
| 23.09.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 4,01% | 4.003,00 |
| 20.09.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 3,46% | 3,00 |
| 19.09.2024 | 1,21 | 1,27 | 1,21 | 1,24 | 2,39% | 70,00 |
| 18.09.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,04% | 3,00 |
| 17.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,70% | 1.289,00 |
| 16.09.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 2,30% | 1.670,00 |
| 13.09.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 3,96% | 2.200,00 |
| 12.09.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,55% | 2,00 |
| 11.09.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,58% | 176,00 |
| 10.09.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -1,05% | 235,00 |
| 09.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | -3,89% | 517,00 |
| 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 |