43,500€
0,46%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 43,30 | 45,50 | 43,00 | 43,50 | 0,46% | - |
20.12.2024 | 43,50 | 43,80 | 42,80 | 43,30 | -0,46% | - |
19.12.2024 | 43,20 | 44,20 | 42,40 | 43,50 | 0,69% | - |
18.12.2024 | 43,70 | 45,40 | 43,10 | 43,20 | -1,14% | - |
17.12.2024 | 44,50 | 44,60 | 43,40 | 43,70 | -1,80% | - |
16.12.2024 | 44,80 | 44,90 | 44,20 | 44,50 | 0,00% | - |
13.12.2024 | 44,70 | 45,50 | 44,40 | 44,50 | -1,77% | - |
12.12.2024 | 46,50 | 46,90 | 45,00 | 45,30 | 0,00% | - |
11.12.2024 | 44,70 | 45,90 | 44,70 | 45,30 | 1,34% | - |
10.12.2024 | 42,90 | 46,50 | 42,90 | 44,70 | 4,20% | - |
09.12.2024 | 44,10 | 44,10 | 42,20 | 42,90 | -2,72% | 45,00 |
06.12.2024 | 44,60 | 44,70 | 44,00 | 44,10 | -0,45% | - |
05.12.2024 | 45,70 | 45,90 | 44,30 | 44,30 | -3,06% | 27,00 |
04.12.2024 | 45,10 | 46,50 | 41,60 | 45,70 | 0,44% | - |
03.12.2024 | 47,50 | 47,90 | 43,80 | 45,50 | -4,21% | 20,00 |
02.12.2024 | 48,90 | 48,90 | 47,40 | 47,50 | -2,86% | - |
29.11.2024 | 49,20 | 49,55 | 48,00 | 48,90 | -3,83% | - |
28.11.2024 | 50,90 | 51,15 | 50,30 | 50,85 | -0,10% | - |
27.11.2024 | 51,50 | 51,50 | 50,40 | 50,90 | -1,17% | - |
26.11.2024 | 51,75 | 51,75 | 51,25 | 51,50 | -0,48% | - |
25.11.2024 | 52,00 | 52,75 | 51,05 | 51,75 | -0,48% | - |
22.11.2024 | 52,25 | 52,75 | 51,50 | 52,00 | 0,00% | - |
21.11.2024 | 49,65 | 52,00 | 49,65 | 52,00 | 4,73% | - |
20.11.2024 | 49,35 | 51,25 | 48,60 | 49,65 | 0,61% | - |
19.11.2024 | 49,10 | 50,25 | 48,70 | 49,35 | 0,51% | - |
18.11.2024 | 47,20 | 49,90 | 47,20 | 49,10 | 4,03% | 21,00 |
15.11.2024 | 50,00 | 50,00 | 46,80 | 47,20 | -5,60% | - |
14.11.2024 | 48,90 | 52,25 | 48,30 | 50,00 | 2,25% | 600,00 |
13.11.2024 | 49,45 | 49,70 | 48,40 | 48,90 | -3,93% | - |
12.11.2024 | 51,25 | 52,25 | 50,50 | 50,90 | -2,12% | - |
11.11.2024 | 52,75 | 53,25 | 51,75 | 52,00 | -1,42% | - |
08.11.2024 | 55,25 | 55,25 | 52,50 | 52,75 | -4,52% | - |
07.11.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
06.11.2024 | 56,00 | 56,00 | 53,25 | 53,75 | -4,02% | - |
05.11.2024 | 57,00 | 57,25 | 56,00 | 56,00 | -1,75% | - |
04.11.2024 | 56,25 | 58,75 | 56,25 | 57,00 | 1,33% | - |
01.11.2024 | 54,25 | 56,75 | 53,75 | 56,25 | 1,81% | - |
31.10.2024 | 56,50 | 56,50 | 55,00 | 55,25 | -2,21% | - |
30.10.2024 | 57,75 | 58,75 | 55,50 | 56,50 | -2,16% | - |
29.10.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
28.10.2024 | 55,75 | 61,00 | 55,75 | 57,75 | 3,59% | - |
25.10.2024 | 55,75 | 56,25 | 55,50 | 55,75 | -0,89% | - |
24.10.2024 | 55,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
23.10.2024 | 56,00 | 58,00 | 56,00 | 56,75 | 1,34% | - |
22.10.2024 | 57,25 | 57,25 | 55,50 | 56,00 | -2,18% | - |
21.10.2024 | 58,00 | 58,50 | 57,25 | 57,25 | -1,29% | - |
18.10.2024 | 57,75 | 58,25 | 56,75 | 58,00 | 0,43% | - |
17.10.2024 | 58,75 | 58,75 | 57,50 | 57,75 | -1,70% | - |
16.10.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
15.10.2024 | 59,50 | 61,25 | 58,00 | 58,25 | -4,90% | - |
14.10.2024 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
11.10.2024 | 62,25 | 62,25 | 61,00 | 61,75 | -0,80% | - |
10.10.2024 | 62,50 | 63,25 | 61,75 | 62,25 | -0,80% | - |
09.10.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
08.10.2024 | 63,25 | 63,75 | 62,25 | 62,75 | -0,79% | - |
07.10.2024 | 62,75 | 66,25 | 62,50 | 63,25 | 0,80% | - |
04.10.2024 | 63,50 | 64,00 | 62,25 | 62,75 | -1,18% | - |
03.10.2024 | 63,00 | 63,50 | 62,25 | 63,50 | 0,79% | - |
02.10.2024 | 63,25 | 64,00 | 62,50 | 63,00 | -0,40% | - |
01.10.2024 | 63,00 | 63,75 | 62,00 | 63,25 | 0,40% | - |
30.09.2024 | 65,75 | 67,00 | 62,25 | 63,00 | -4,18% | - |
27.09.2024 | 65,25 | 66,25 | 65,00 | 65,75 | 0,77% | - |
26.09.2024 | 63,00 | 65,75 | 62,25 | 65,25 | 4,82% | - |
25.09.2024 | 64,50 | 64,50 | 62,25 | 62,25 | -3,11% | - |
24.09.2024 | 63,75 | 66,00 | 63,00 | 64,25 | 0,78% | - |
23.09.2024 | 61,75 | 64,00 | 61,50 | 63,75 | 3,24% | - |
20.09.2024 | 62,75 | 64,00 | 61,75 | 61,75 | -1,59% | - |
19.09.2024 | 62,25 | 64,00 | 62,00 | 62,75 | 0,80% | - |
18.09.2024 | 62,50 | 63,25 | 62,25 | 62,25 | -0,40% | - |
17.09.2024 | 62,75 | 63,25 | 62,25 | 62,50 | -0,40% | - |
16.09.2024 | 62,50 | 64,25 | 62,25 | 62,75 | 0,40% | - |
13.09.2024 | 61,00 | 63,25 | 60,00 | 62,50 | 2,88% | - |
12.09.2024 | 58,25 | 61,00 | 58,25 | 60,75 | 4,29% | - |
11.09.2024 | 55,50 | 58,50 | 54,25 | 58,25 | 4,95% | - |
10.09.2024 | 55,25 | 55,75 | 55,00 | 55,50 | 0,45% | - |
09.09.2024 | 54,50 | 56,50 | 54,50 | 55,25 | 1,38% | - |
06.09.2024 | 57,75 | 57,75 | 54,25 | 54,50 | -5,63% | - |
05.09.2024 | 58,25 | 58,50 | 55,25 | 57,75 | -0,86% | - |
04.09.2024 | 57,75 | 59,00 | 56,25 | 58,25 | -0,85% | - |
03.09.2024 | 59,50 | 61,00 | 58,75 | 58,75 | -1,26% | 2,00 |
02.09.2024 | 57,75 | 59,50 | 57,50 | 59,50 | 3,03% | - |
30.08.2024 | 58,25 | 58,50 | 57,25 | 57,75 | -0,86% | - |
29.08.2024 | 56,25 | 58,50 | 56,25 | 58,25 | 3,56% | - |
28.08.2024 | 58,25 | 58,25 | 54,50 | 56,25 | -3,43% | - |
27.08.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,43% | - |
26.08.2024 | 58,25 | 58,75 | 57,75 | 58,00 | 1,31% | - |
22.08.2024 | 57,25 | 59,00 | 55,75 | 57,25 | 2,69% | - |
21.08.2024 | 54,75 | 55,75 | 54,75 | 55,75 | 2,29% | - |
20.08.2024 | 54,75 | 55,25 | 54,25 | 54,50 | -0,46% | - |
19.08.2024 | 55,75 | 55,75 | 54,00 | 54,75 | -1,79% | - |
16.08.2024 | 56,25 | 56,25 | 55,00 | 55,75 | 0,00% | - |
15.08.2024 | 55,25 | 56,50 | 55,25 | 55,75 | 0,90% | - |
14.08.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
13.08.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
12.08.2024 | 54,75 | 55,00 | 54,25 | 54,75 | 0,00% | - |
09.08.2024 | 56,25 | 56,25 | 53,75 | 54,75 | 1,39% | - |
08.08.2024 | 53,50 | 54,75 | 53,25 | 54,00 | 0,47% | - |
07.08.2024 | 54,75 | 55,75 | 53,75 | 53,75 | -2,27% | - |
06.08.2024 | 54,25 | 55,50 | 53,75 | 55,00 | 2,33% | - |
05.08.2024 | 56,00 | 57,00 | 52,25 | 53,75 | -9,28% | - |