1,500€
-0,07%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,49 | 1,50 | 1,48 | 1,50 | -0,33% | - |
| 23.06.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -1,67% | - |
| 22.06.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,43% | - |
| 19.06.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,30% | - |
| 18.06.2026 | 1,50 | 1,50 | 1,48 | 1,50 | -1,22% | - |
| 17.06.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -1,94% | 520,00 |
| 16.06.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -2,36% | 2.000,00 |
| 15.06.2026 | 1,57 | 1,59 | 1,56 | 1,59 | 2,62% | 5.000,00 |
| 12.06.2026 | 1,56 | 1,57 | 1,53 | 1,55 | 1,91% | - |
| 11.06.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 0,36% | - |
| 10.06.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -3,85% | 507,00 |
| 09.06.2026 | 1,60 | 1,61 | 1,57 | 1,57 | -3,41% | 17.002,00 |
| 08.06.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -0,06% | - |
| 05.06.2026 | 1,66 | 1,66 | 1,62 | 1,63 | 4,42% | 5.941,00 |
| 04.06.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,45% | - |
| 03.06.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -1,95% | - |
| 02.06.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -1,07% | - |
| 01.06.2026 | 1,64 | 1,64 | 1,62 | 1,63 | 5,94% | - |
| 29.05.2026 | 1,54 | 1,54 | 1,53 | 1,54 | -0,13% | - |
| 28.05.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -6,57% | 4.825,00 |
| 27.05.2026 | 1,64 | 1,66 | 1,63 | 1,65 | -2,94% | - |
| 26.05.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 3,37% | 65,00 |
| 25.05.2026 | 1,65 | 1,65 | 1,63 | 1,65 | -0,72% | 500,00 |
| 22.05.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,05% | 64,00 |
| 21.05.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -0,65% | 6.810,00 |
| 20.05.2026 | 1,66 | 1,69 | 1,65 | 1,69 | 4,92% | 5.000,00 |
| 19.05.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,16% | 33.745,00 |
| 18.05.2026 | 1,63 | 1,63 | 1,59 | 1,61 | -1,35% | 23,00 |
| 15.05.2026 | 1,62 | 1,64 | 1,62 | 1,63 | -0,76% | 10.187,00 |
| 14.05.2026 | 1,64 | 1,64 | 1,63 | 1,64 | 2,62% | 30,00 |
| 13.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,13% | 5.604,00 |
| 12.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,47% | - |
| 11.05.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -2,12% | 4.625,00 |
| 08.05.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 1,12% | - |
| 07.05.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | - |
| 06.05.2026 | 1,59 | 1,61 | 1,58 | 1,61 | -1,14% | 25,00 |
| 05.05.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,24% | - |
| 04.05.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 1,93% | 1.748,00 |
| 30.04.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -1,25% | - |
| 29.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,69% | 1.434,00 |
| 28.04.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -0,25% | - |
| 27.04.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -2,14% | - |
| 24.04.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 1,10% | - |
| 23.04.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 0,79% | - |
| 22.04.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,54% | - |
| 21.04.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -1,06% | 145,00 |
| 20.04.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 0,19% | - |
| 17.04.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -1,33% | 1.125,00 |
| 16.04.2026 | 1,62 | 1,63 | 1,62 | 1,62 | -1,40% | 16,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -0,87% | 125,00 |
| 14.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,78% | - |
| 13.04.2026 | 1,64 | 1,69 | 1,64 | 1,67 | 0,18% | 12.029,00 |
| 10.04.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -0,24% | 7,00 |
| 09.04.2026 | 1,68 | 1,69 | 1,67 | 1,67 | 0,30% | - |
| 08.04.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 0,27% | - |
| 07.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,09% | 23,00 |
| 02.04.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 1,43% | 3.000,00 |
| 01.04.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -0,73% | - |
| 31.03.2026 | 1,66 | 1,67 | 1,65 | 1,65 | -2,65% | 1.610,00 |
| 30.03.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 3,50% | - |
| 27.03.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -1,08% | - |
| 26.03.2026 | 1,68 | 1,68 | 0,00 | 1,66 | -0,60% | 30,00 |
| 25.03.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 0,45% | - |
| 24.03.2026 | 1,67 | 1,68 | 1,64 | 1,66 | -0,06% | - |
| 23.03.2026 | 1,65 | 1,69 | 1,64 | 1,66 | -1,71% | 7.575,00 |
| 20.03.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -2,59% | - |
| 19.03.2026 | 1,77 | 1,78 | 1,73 | 1,74 | -1,75% | - |
| 18.03.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -0,59% | - |
| 17.03.2026 | 1,79 | 1,80 | 1,77 | 1,78 | 1,45% | 750,00 |
| 16.03.2026 | 1,78 | 1,79 | 1,75 | 1,75 | 2,81% | 4.325,00 |
| 13.03.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -2,90% | 4.250,00 |
| 12.03.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,83% | - |
| 11.03.2026 | 1,73 | 1,75 | 1,72 | 1,74 | 4,03% | - |
| 10.03.2026 | 1,68 | 1,68 | 1,66 | 1,67 | -2,42% | 13.507,00 |
| 09.03.2026 | 1,71 | 1,72 | 1,70 | 1,72 | -2,42% | 10.000,00 |
| 06.03.2026 | 1,76 | 1,76 | 1,74 | 1,76 | 1,50% | - |
| 05.03.2026 | 1,76 | 1,77 | 1,73 | 1,73 | 0,61% | 1.076,00 |
| 04.03.2026 | 1,69 | 1,72 | 1,69 | 1,72 | -5,02% | 2.000,00 |
| 03.03.2026 | 1,67 | 1,85 | 1,67 | 1,81 | 7,66% | 15.500,00 |
| 02.03.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 3,00% | 1.000,00 |
| 27.02.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 1,71% | 11.914,00 |
| 26.02.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,06% | 1.542,00 |
| 25.02.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 2,39% | 898,00 |
| 24.02.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,19% | 3,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 1,22% | 1.045,00 |
| 20.02.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 1,11% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 18.02.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 1,22% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 16.02.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 2,16% | 5.870,00 |
| 13.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,41% | 426,00 |
| 12.02.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,66% | 1.015,00 |
| 11.02.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,50% | 267,00 |
| 10.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | 4.175,00 |
| 09.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,99% | 3.459,00 |
| 06.02.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,17% | - |
| 05.02.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 0,37% | 6.706,00 |
| 04.02.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 1,32% | 6.500,00 |
| 03.02.2026 | 1,49 | 1,50 | 1,48 | 1,48 | -0,07% | 512,00 |
| 02.02.2026 | 1,48 | 1,48 | 1,45 | 1,48 | 0,47% | - |