1,915€
3,49%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 3,35% | - |
| 07.10.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -0,27% | - |
| 06.10.2026 | 1,86 | 1,87 | 1,85 | 1,86 | -1,22% | - |
| 05.10.2026 | 1,87 | 1,89 | 1,87 | 1,88 | -0,32% | 1.575,00 |
| 02.10.2026 | 1,89 | 1,90 | 1,88 | 1,88 | 1,45% | - |
| 01.10.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,67% | - |
| 30.09.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 1,22% | - |
| 29.09.2026 | 1,84 | 1,87 | 1,84 | 1,85 | -1,81% | - |
| 28.09.2026 | 1,89 | 1,89 | 1,87 | 1,88 | 1,32% | 500,00 |
| 25.09.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 24.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 2,51% | - |
| 23.09.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -3,26% | 3.450,00 |
| 22.09.2026 | 1,88 | 1,90 | 1,87 | 1,87 | -2,80% | 1.461,00 |
| 21.09.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 4,82% | - |
| 18.09.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -1,42% | 269,00 |
| 17.09.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 1,64% | - |
| 16.09.2026 | 1,84 | 1,85 | 1,83 | 1,83 | 1,86% | 7,00 |
| 15.09.2026 | 1,79 | 1,80 | 1,78 | 1,80 | -0,19% | - |
| 14.09.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,17% | 100,00 |
| 11.09.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -0,33% | 11,00 |
| 10.09.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -1,39% | 2.000,00 |
| 09.09.2026 | 1,84 | 1,85 | 1,83 | 1,83 | 0,83% | 42,00 |
| 08.09.2026 | 1,77 | 1,83 | 1,77 | 1,82 | 2,45% | - |
| 07.09.2026 | 1,79 | 1,80 | 1,77 | 1,77 | -0,17% | - |
| 04.09.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -5,28% | 3.000,00 |
| 03.09.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 1,79% | 9.011,00 |
| 02.09.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -1,55% | - |
| 01.09.2026 | 1,92 | 1,92 | 1,87 | 1,87 | 0,59% | - |
| 31.08.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,64% | 3.500,00 |
| 28.08.2026 | 1,89 | 1,90 | 1,86 | 1,87 | -2,50% | 5.000,00 |
| 27.08.2026 | 1,92 | 1,94 | 1,92 | 1,92 | 1,80% | 25,00 |
| 26.08.2026 | 1,90 | 1,92 | 1,89 | 1,89 | -0,32% | - |
| 25.08.2026 | 1,90 | 1,93 | 1,89 | 1,89 | -2,80% | - |
| 24.08.2026 | 1,94 | 1,97 | 1,94 | 1,95 | 0,36% | 5.262,00 |
| 21.08.2026 | 1,92 | 1,95 | 1,92 | 1,94 | 4,41% | - |
| 20.08.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,41% | 1,00 |
| 19.08.2026 | 1,86 | 1,87 | 1,84 | 1,85 | 1,98% | 1,00 |
| 18.08.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,55% | 29,00 |
| 17.08.2026 | 1,80 | 1,82 | 1,78 | 1,81 | 6,02% | 340,00 |
| 14.08.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 1,52% | - |
| 13.08.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -0,39% | - |
| 12.08.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -1,06% | - |
| 11.08.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,32% | - |
| 10.08.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,68% | - |
| 07.08.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 1,57% | - |
| 06.08.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,72% | - |
| 05.08.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -1,65% | 6.218,00 |
| 04.08.2026 | 1,69 | 1,71 | 1,67 | 1,70 | -0,96% | 2.700,00 |
| 03.08.2026 | 1,71 | 1,72 | 1,70 | 1,72 | -1,89% | - |
| 31.07.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 0,09% | 1.374,00 |
| 30.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,46% | - |
| 29.07.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -1,47% | 2,00 |
| 28.07.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 3,10% | 9.880,00 |
| 27.07.2026 | 1,72 | 1,73 | 1,71 | 1,71 | -1,44% | - |
| 24.07.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,37% | - |
| 23.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 1,66% | - |
| 22.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 1,21% | 1.504,00 |
| 21.07.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,30% | - |
| 20.07.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 1,17% | 368,00 |
| 17.07.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,09% | - |
| 16.07.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,42% | - |
| 15.07.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | 6.000,00 |
| 14.07.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 3,73% | 500,00 |
| 13.07.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 1,84% | - |
| 10.07.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 09.07.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,23% | - |
| 08.07.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 2,27% | 7,00 |
| 07.07.2026 | 1,48 | 1,52 | 1,48 | 1,52 | -1,56% | - |
| 06.07.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 2,29% | - |
| 03.07.2026 | 1,50 | 1,51 | 1,49 | 1,51 | 1,89% | 153,00 |
| 02.07.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 1,37% | - |
| 01.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,10% | - |
| 30.06.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,82% | - |
| 29.06.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 0,41% | 12.000,00 |
| 26.06.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -0,85% | 27.000,00 |
| 25.06.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -1,07% | - |
| 24.06.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -0,53% | - |
| 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 |