1,406€
0,36%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 03.03.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -1,86% | 1.018,00 |
| 28.02.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -1,25% | - |
| 27.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,66% | 26,00 |
| 26.02.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,56% | 10,00 |
| 25.02.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,45% | 2.674,00 |
| 24.02.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -3,53% | 86,00 |
| 21.02.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,39% | - |
| 20.02.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -1,76% | 2.276,00 |
| 19.02.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -2,07% | 1.000,00 |
| 18.02.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,67% | 193,00 |
| 17.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,47% | 5.124,00 |
| 14.02.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 2,13% | 999,00 |
| 13.02.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,83% | - |
| 12.02.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,29% | 573,00 |
| 11.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,06% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -0,03% | - |
| 07.02.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,86% | - |
| 06.02.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,42% | - |
| 05.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,77% | 24,00 |
| 04.02.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,20% | 19,00 |
| 03.02.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -2,34% | 52,00 |
| 31.01.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,59% | - |
| 30.01.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,38% | - |
| 29.01.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 28.01.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,13% | - |
| 27.01.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,25% | 1.000,00 |
| 24.01.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,10% | 404,00 |
| 23.01.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 2,00% | 2.304,00 |
| 22.01.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -1,28% | - |
| 21.01.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,45% | 145,00 |
| 20.01.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -2,18% | 70,00 |
| 17.01.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,51% | 1.958,00 |
| 16.01.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,27% | - |
| 15.01.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,34% | - |
| 14.01.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,17% | 6,00 |
| 13.01.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 1,25% | - |
| 10.01.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 0,51% | 154,00 |
| 09.01.2025 | 1,52 | 1,52 | 1,44 | 1,47 | -3,20% | 15,00 |
| 08.01.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,07% | - |
| 07.01.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -2,76% | 1.000,00 |
| 06.01.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,14% | 2,00 |
| 03.01.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 1,84% | 282,00 |
| 02.01.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -2,49% | - |
| 30.12.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,47% | - |
| 27.12.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 4,02% | - |
| 23.12.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 3,51% | - |
| 20.12.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,10% | - |
| 19.12.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -2,22% | 70,00 |
| 18.12.2024 | 1,52 | 1,55 | 1,48 | 1,53 | 0,85% | 3.539,00 |
| 17.12.2024 | 1,52 | 1,54 | 1,51 | 1,52 | -0,20% | 6,00 |
| 16.12.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,53% | 37,00 |
| 13.12.2024 | 1,47 | 1,53 | 1,46 | 1,50 | 1,66% | 468,00 |
| 12.12.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,91% | 939,00 |
| 11.12.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 1,07% | 227,00 |
| 10.12.2024 | 1,41 | 1,41 | 1,39 | 1,41 | -0,64% | - |
| 09.12.2024 | 1,38 | 1,43 | 1,38 | 1,41 | 2,84% | - |
| 06.12.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,22% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,40% | - |
| 04.12.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,43% | - |
| 03.12.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 1,69% | 3.315,00 |
| 02.12.2024 | 1,33 | 1,37 | 1,33 | 1,36 | 2,14% | 3.100,00 |
| 29.11.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,91% | - |
| 28.11.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,01% | 458,00 |
| 27.11.2024 | 1,34 | 1,36 | 1,34 | 1,34 | -0,63% | - |
| 26.11.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -4,81% | 2.031,00 |
| 25.11.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -1,70% | 1.100,00 |
| 22.11.2024 | 1,48 | 1,48 | 1,42 | 1,44 | -2,77% | 15.272,00 |
| 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 |