1,664€
-0,54%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,53% | 365,00 |
| 14.04.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 3,58% | - |
| 11.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | - |
| 10.04.2025 | 1,29 | 1,31 | 1,23 | 1,26 | -0,79% | 4.800,00 |
| 09.04.2025 | 1,18 | 1,29 | 1,18 | 1,27 | 7,67% | 690,00 |
| 08.04.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,71% | 278,00 |
| 07.04.2025 | 1,21 | 1,24 | 1,15 | 1,23 | -9,99% | 12.822,00 |
| 04.04.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,04% | 1.512,00 |
| 03.04.2025 | 1,47 | 1,47 | 1,35 | 1,36 | -9,56% | - |
| 02.04.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,28% | 40,00 |
| 01.04.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 0,34% | 20,00 |
| 31.03.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,77% | - |
| 28.03.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,00% | 6.000,00 |
| 27.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | 10,00 |
| 26.03.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,59% | 2,00 |
| 25.03.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,47% | - |
| 24.03.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 4,48% | 231,00 |
| 21.03.2025 | 1,46 | 1,46 | 1,38 | 1,43 | -1,96% | - |
| 20.03.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,07% | 193,00 |
| 19.03.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 0,92% | 80,00 |
| 18.03.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,77% | 135,00 |
| 17.03.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,77% | 16,00 |
| 14.03.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,28% | 66,00 |
| 13.03.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,23% | 2.000,00 |
| 12.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 1,21% | 10,00 |
| 11.03.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 0,75% | - |
| 10.03.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -0,28% | 2.150,00 |
| 07.03.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | 4.241,00 |
| 06.03.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,74% | 182,00 |
| 05.03.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 2,07% | 14,00 |
| 04.03.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,50% | 704,00 |
| 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% | - |