1,505€
-1,02%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -0,92% | 17,00 |
| 07.01.2026 | 1,52 | 1,52 | 1,50 | 1,52 | 1,60% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,42% | - |
| 05.01.2026 | 1,52 | 1,52 | 1,49 | 1,52 | -0,03% | 104,00 |
| 02.01.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,59% | - |
| 30.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,49% | - |
| 29.12.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,23% | - |
| 23.12.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,86% | - |
| 22.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,80% | - |
| 19.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,27% | 9.999,00 |
| 18.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,27% | 824,00 |
| 17.12.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 1,77% | 3,00 |
| 16.12.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -3,08% | 1.156,00 |
| 15.12.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 1,61% | 17,00 |
| 12.12.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -1,16% | 14.000,00 |
| 11.12.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,03% | 40,00 |
| 10.12.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -1,76% | 46,00 |
| 09.12.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,16% | - |
| 08.12.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,88% | 1.083,00 |
| 05.12.2025 | 1,54 | 1,54 | 1,50 | 1,53 | -0,59% | 15.000,00 |
| 04.12.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,99% | 2.063,00 |
| 03.12.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,85% | 103,00 |
| 02.12.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 3,47% | - |
| 01.12.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,88% | - |
| 28.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,47% | 2.056,00 |
| 27.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,41% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,77% | 1.020,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,10% | 2.004,00 |
| 24.11.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,09% | - |
| 21.11.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,72% | 97,00 |
| 20.11.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,26% | 16.222,00 |
| 19.11.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,60% | - |
| 18.11.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,67% | - |
| 17.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -2,18% | 6,00 |
| 14.11.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,87% | - |
| 13.11.2025 | 1,59 | 1,60 | 1,54 | 1,55 | -2,49% | 1.443,00 |
| 12.11.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,21% | 7,00 |
| 11.11.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,32% | 28,00 |
| 10.11.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 1,39% | - |
| 07.11.2025 | 1,51 | 1,58 | 1,51 | 1,55 | 2,24% | - |
| 06.11.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -0,30% | - |
| 05.11.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,10% | 16.000,00 |
| 04.11.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,65% | 2.000,00 |
| 03.11.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 2,52% | - |
| 31.10.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,31% | 748,00 |
| 30.10.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 1,15% | 777,00 |
| 29.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,72% | - |
| 28.10.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,58% | 3.788,00 |
| 27.10.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,76% | - |
| 24.10.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,91% | 2.500,00 |
| 23.10.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 1,50% | - |
| 22.10.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,78% | 5.454,00 |
| 21.10.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,11% | 23,00 |
| 20.10.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,66% | 224,00 |
| 17.10.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -2,44% | 110,00 |
| 16.10.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,91% | - |
| 15.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,61% | 557,00 |
| 14.10.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 2,33% | - |
| 13.10.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 2,85% | 141,00 |
| 10.10.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -0,57% | 1.714,00 |
| 09.10.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,30% | - |
| 08.10.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,23% | - |
| 07.10.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 1,12% | 2.266,00 |
| 06.10.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -2,24% | 4.173,00 |
| 03.10.2025 | 1,32 | 1,32 | 1,30 | 1,32 | -0,15% | 171,00 |
| 02.10.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,60% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | 1.000,00 |
| 30.09.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 1,18% | 2.651,00 |
| 29.09.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -1,61% | 3.005,00 |
| 26.09.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -1,07% | 658,00 |
| 25.09.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,11% | 5,00 |
| 24.09.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,77% | 1.740,00 |
| 23.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | -8,54% | 12.340,00 |
| 22.09.2025 | 1,52 | 1,52 | 1,46 | 1,49 | -2,46% | 12.000,00 |
| 19.09.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 2,59% | 1.012,00 |
| 18.09.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -2,08% | 3.034,00 |
| 17.09.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,80% | 2.732,00 |
| 16.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,69% | 16.000,00 |
| 15.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,07% | - |
| 12.09.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -0,95% | 10,00 |
| 11.09.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,03% | 100,00 |
| 10.09.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 1,02% | - |
| 09.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,85% | - |
| 08.09.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 3,62% | 38,00 |
| 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% | - |