46,500€
2,88%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 45,30 | 46,00 | 45,10 | 45,90 | 1,55% | - |
| 11.12.2025 | 46,60 | 46,90 | 44,90 | 45,20 | -2,59% | - |
| 10.12.2025 | 46,40 | 47,60 | 45,50 | 46,40 | 0,00% | - |
| 09.12.2025 | 46,30 | 46,70 | 46,00 | 46,40 | -0,22% | - |
| 08.12.2025 | 45,90 | 46,50 | 45,90 | 46,50 | 2,88% | - |
| 05.12.2025 | 44,90 | 45,40 | 44,90 | 45,20 | -1,09% | - |
| 04.12.2025 | 44,90 | 45,90 | 44,80 | 45,70 | 0,44% | - |
| 03.12.2025 | 45,60 | 45,60 | 45,10 | 45,50 | -0,66% | - |
| 02.12.2025 | 45,80 | 46,80 | 45,50 | 45,80 | 1,78% | - |
| 01.12.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -4,26% | - |
| 28.11.2025 | 47,20 | 47,20 | 46,50 | 47,00 | -0,42% | - |
| 27.11.2025 | 47,20 | 47,60 | 47,10 | 47,20 | 1,29% | 500,00 |
| 26.11.2025 | 45,10 | 46,90 | 45,10 | 46,60 | 3,56% | - |
| 25.11.2025 | 45,30 | 46,00 | 44,90 | 45,00 | -1,10% | - |
| 24.11.2025 | 46,40 | 46,40 | 45,20 | 45,50 | -1,52% | - |
| 21.11.2025 | 46,30 | 46,40 | 45,80 | 46,20 | -2,12% | - |
| 20.11.2025 | 46,60 | 47,70 | 46,60 | 47,20 | 1,72% | - |
| 19.11.2025 | 46,90 | 46,90 | 46,20 | 46,40 | 0,00% | - |
| 18.11.2025 | 46,10 | 46,60 | 45,20 | 46,40 | -0,22% | - |
| 17.11.2025 | 47,30 | 47,40 | 46,40 | 46,50 | 0,00% | - |
| 14.11.2025 | 46,80 | 46,80 | 46,30 | 46,50 | -2,92% | - |
| 13.11.2025 | 47,80 | 48,10 | 47,40 | 47,90 | 2,13% | - |
| 12.11.2025 | 45,30 | 47,00 | 45,30 | 46,90 | 2,18% | - |
| 11.11.2025 | 45,90 | 46,30 | 45,10 | 45,90 | 0,88% | - |
| 10.11.2025 | 45,30 | 45,60 | 44,80 | 45,50 | 0,22% | - |
| 07.11.2025 | 45,70 | 45,70 | 44,50 | 45,40 | -2,37% | - |
| 06.11.2025 | 46,80 | 46,90 | 45,90 | 46,50 | 0,00% | - |
| 05.11.2025 | 46,90 | 46,90 | 45,50 | 46,50 | -1,90% | - |
| 04.11.2025 | 47,10 | 47,40 | 47,10 | 47,40 | 0,00% | - |
| 03.11.2025 | 47,40 | 47,60 | 47,40 | 47,40 | 0,64% | - |
| 31.10.2025 | 47,80 | 47,80 | 46,90 | 47,10 | -4,66% | - |
| 30.10.2025 | 49,55 | 49,55 | 47,90 | 49,40 | -0,40% | - |
| 29.10.2025 | 48,60 | 49,60 | 48,50 | 49,60 | 1,64% | - |
| 28.10.2025 | 48,40 | 48,80 | 48,30 | 48,80 | 2,95% | - |
| 27.10.2025 | 48,20 | 49,00 | 46,90 | 47,40 | -1,66% | 5,00 |
| 24.10.2025 | 46,10 | 50,40 | 46,10 | 48,20 | 3,43% | - |
| 23.10.2025 | 48,70 | 48,80 | 46,20 | 46,60 | 1,75% | - |
| 22.10.2025 | 44,30 | 46,00 | 44,30 | 45,80 | 0,66% | - |
| 21.10.2025 | 45,10 | 45,50 | 44,40 | 45,50 | 0,89% | - |
| 20.10.2025 | 44,70 | 45,30 | 43,80 | 45,10 | 1,58% | - |
| 17.10.2025 | 44,30 | 44,70 | 43,50 | 44,40 | 1,83% | - |
| 16.10.2025 | 42,50 | 43,90 | 42,40 | 43,60 | 3,07% | 2,00 |
| 15.10.2025 | 43,00 | 43,10 | 42,20 | 42,30 | 1,93% | - |
| 14.10.2025 | 38,80 | 41,50 | 38,80 | 41,50 | 1,22% | - |
| 13.10.2025 | 38,80 | 41,00 | 38,80 | 41,00 | 2,50% | - |
| 10.10.2025 | 42,20 | 42,20 | 40,00 | 40,00 | -4,31% | 2,00 |
| 09.10.2025 | 41,90 | 42,20 | 41,40 | 41,80 | 1,46% | - |
| 08.10.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | - |
| 07.10.2025 | 41,50 | 41,50 | 41,40 | 41,40 | -0,72% | - |
| 06.10.2025 | 41,60 | 42,30 | 41,50 | 41,70 | 0,24% | 2,00 |
| 03.10.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,24% | - |
| 02.10.2025 | 42,30 | 42,70 | 41,40 | 41,50 | -1,89% | - |
| 01.10.2025 | 41,90 | 42,40 | 41,50 | 42,30 | 1,44% | - |
| 30.09.2025 | 42,10 | 42,30 | 41,60 | 41,70 | -1,42% | 2,00 |
| 29.09.2025 | 41,70 | 42,60 | 41,70 | 42,30 | 0,95% | - |
| 26.09.2025 | 42,70 | 42,70 | 41,60 | 41,90 | -1,41% | - |
| 25.09.2025 | 41,50 | 42,50 | 41,50 | 42,50 | 1,19% | - |
| 24.09.2025 | 41,90 | 42,00 | 41,70 | 42,00 | -0,71% | - |
| 23.09.2025 | 42,70 | 42,80 | 42,00 | 42,30 | -0,70% | - |
| 22.09.2025 | 42,80 | 43,10 | 42,40 | 42,60 | -0,70% | 2,00 |
| 19.09.2025 | 42,80 | 43,90 | 42,80 | 42,90 | -2,05% | - |
| 18.09.2025 | 43,50 | 44,30 | 43,10 | 43,80 | 1,62% | - |
| 17.09.2025 | 43,10 | 43,70 | 43,10 | 43,10 | -1,60% | - |
| 16.09.2025 | 44,30 | 44,70 | 43,60 | 43,80 | 0,69% | - |
| 15.09.2025 | 43,30 | 44,20 | 43,30 | 43,50 | -0,46% | - |
| 12.09.2025 | 44,10 | 44,10 | 43,70 | 43,70 | 0,69% | - |
| 11.09.2025 | 43,70 | 44,00 | 43,40 | 43,40 | -0,46% | - |
| 10.09.2025 | 43,50 | 44,20 | 43,50 | 43,60 | 0,69% | - |
| 09.09.2025 | 43,30 | 43,50 | 43,30 | 43,30 | 0,70% | - |
| 08.09.2025 | 43,70 | 43,70 | 43,00 | 43,00 | -1,38% | - |
| 05.09.2025 | 44,30 | 44,30 | 42,40 | 43,60 | -1,80% | - |
| 04.09.2025 | 43,60 | 44,40 | 43,40 | 44,40 | 1,60% | - |
| 03.09.2025 | 43,40 | 43,90 | 42,80 | 43,70 | 0,92% | - |
| 02.09.2025 | 44,00 | 44,80 | 42,90 | 43,30 | -1,59% | - |
| 01.09.2025 | 44,10 | 44,10 | 44,00 | 44,00 | -0,45% | - |
| 29.08.2025 | 45,10 | 45,10 | 43,50 | 44,20 | -2,00% | 2,00 |
| 28.08.2025 | 46,00 | 46,00 | 44,60 | 45,10 | -1,74% | 2,00 |
| 27.08.2025 | 46,20 | 46,70 | 45,50 | 45,90 | -1,92% | - |
| 26.08.2025 | 47,50 | 47,60 | 46,40 | 46,80 | -1,68% | - |
| 25.08.2025 | 47,40 | 48,10 | 47,00 | 47,60 | 0,21% | 10,00 |
| 22.08.2025 | 46,90 | 47,70 | 46,40 | 47,50 | 1,28% | - |
| 21.08.2025 | 46,50 | 47,20 | 46,20 | 46,90 | 2,18% | - |
| 20.08.2025 | 45,70 | 46,60 | 45,70 | 45,90 | -0,43% | - |
| 19.08.2025 | 46,30 | 46,90 | 45,70 | 46,10 | -0,65% | - |
| 18.08.2025 | 46,50 | 47,70 | 46,30 | 46,40 | -1,49% | - |
| 15.08.2025 | 47,10 | 47,90 | 47,00 | 47,10 | -0,21% | - |
| 14.08.2025 | 48,00 | 48,70 | 47,00 | 47,20 | -1,87% | - |
| 13.08.2025 | 47,80 | 48,60 | 47,20 | 48,10 | 0,42% | - |
| 12.08.2025 | 46,30 | 48,10 | 46,30 | 47,90 | 1,48% | - |
| 11.08.2025 | 46,10 | 48,00 | 46,10 | 47,20 | 2,39% | - |
| 08.08.2025 | 46,30 | 47,00 | 45,60 | 46,10 | -0,43% | 1,00 |
| 07.08.2025 | 46,30 | 46,70 | 45,30 | 46,30 | 0,22% | - |
| 06.08.2025 | 46,30 | 46,80 | 46,00 | 46,20 | -0,43% | - |
| 05.08.2025 | 45,80 | 46,60 | 45,30 | 46,40 | 2,65% | - |
| 04.08.2025 | 44,90 | 45,60 | 44,60 | 45,20 | 0,67% | - |
| 01.08.2025 | 47,80 | 47,80 | 44,50 | 44,90 | -5,87% | - |
| 31.07.2025 | 48,40 | 49,00 | 45,80 | 47,70 | -1,45% | - |
| 30.07.2025 | 49,10 | 50,10 | 48,20 | 48,40 | -1,63% | - |
| 29.07.2025 | 49,65 | 50,45 | 48,80 | 49,20 | -1,01% | 15,00 |
| 28.07.2025 | 51,25 | 51,50 | 49,25 | 49,70 | -3,50% | 1,00 |