41,100€
-3,07%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,50 | 42,50 | 40,60 | 41,20 | -2,83% | - |
| 26.06.2025 | 42,80 | 43,20 | 42,10 | 42,40 | -1,17% | - |
| 25.06.2025 | 42,40 | 43,20 | 42,30 | 42,90 | 1,18% | - |
| 24.06.2025 | 40,30 | 42,40 | 40,20 | 42,40 | 5,21% | - |
| 23.06.2025 | 41,10 | 41,40 | 39,70 | 40,30 | -1,95% | - |
| 20.06.2025 | 41,00 | 42,10 | 40,80 | 41,10 | 0,24% | - |
| 19.06.2025 | 41,10 | 41,20 | 40,80 | 41,00 | -0,24% | - |
| 18.06.2025 | 40,60 | 41,30 | 40,40 | 41,10 | 1,48% | - |
| 17.06.2025 | 41,20 | 41,90 | 39,10 | 40,50 | -1,94% | - |
| 16.06.2025 | 43,80 | 43,80 | 41,00 | 41,30 | -1,43% | - |
| 13.06.2025 | 42,30 | 42,50 | 40,80 | 41,90 | -1,18% | - |
| 12.06.2025 | 42,50 | 43,10 | 41,80 | 42,40 | -0,24% | 98,00 |
| 11.06.2025 | 42,70 | 43,10 | 42,00 | 42,50 | -0,47% | - |
| 10.06.2025 | 42,30 | 42,80 | 41,90 | 42,70 | 0,95% | - |
| 09.06.2025 | 42,10 | 42,40 | 41,20 | 42,30 | 0,95% | - |
| 06.06.2025 | 41,70 | 42,40 | 41,70 | 41,90 | 0,96% | - |
| 05.06.2025 | 39,70 | 42,10 | 39,70 | 41,50 | 4,27% | - |
| 04.06.2025 | 39,50 | 40,40 | 39,10 | 39,80 | 0,76% | - |
| 03.06.2025 | 38,70 | 39,60 | 38,20 | 39,50 | 2,07% | - |
| 02.06.2025 | 40,20 | 40,20 | 38,60 | 38,70 | -3,73% | 2,00 |
| 30.05.2025 | 40,60 | 41,00 | 39,80 | 40,20 | -1,71% | - |
| 29.05.2025 | 40,00 | 41,20 | 40,00 | 40,90 | 1,49% | - |
| 28.05.2025 | 38,80 | 40,60 | 38,80 | 40,30 | 3,87% | - |
| 27.05.2025 | 40,00 | 40,00 | 37,40 | 38,80 | 2,11% | - |
| 26.05.2025 | 37,50 | 39,20 | 37,50 | 38,00 | 0,80% | - |
| 23.05.2025 | 37,90 | 37,90 | 37,20 | 37,70 | -0,53% | - |
| 22.05.2025 | 38,30 | 38,50 | 37,50 | 37,90 | -1,04% | - |
| 21.05.2025 | 38,50 | 39,00 | 38,00 | 38,30 | -0,52% | - |
| 20.05.2025 | 39,70 | 39,70 | 38,50 | 38,50 | -3,02% | - |
| 19.05.2025 | 39,70 | 40,60 | 38,80 | 39,70 | 0,00% | 51,00 |
| 16.05.2025 | 40,00 | 40,30 | 39,50 | 39,70 | -1,00% | - |
| 15.05.2025 | 40,00 | 40,20 | 39,50 | 40,10 | 0,50% | - |
| 14.05.2025 | 41,10 | 41,10 | 39,40 | 39,90 | -2,92% | 200,00 |
| 13.05.2025 | 42,30 | 42,30 | 40,70 | 41,10 | -2,84% | - |
| 12.05.2025 | 41,10 | 43,30 | 41,10 | 42,30 | 2,92% | - |
| 09.05.2025 | 41,30 | 41,70 | 40,60 | 41,10 | -0,48% | - |
| 08.05.2025 | 41,20 | 42,00 | 40,90 | 41,30 | 0,24% | - |
| 07.05.2025 | 40,90 | 41,70 | 40,80 | 41,20 | 0,73% | - |
| 06.05.2025 | 41,00 | 41,30 | 40,70 | 40,90 | -0,49% | - |
| 05.05.2025 | 40,90 | 41,30 | 40,40 | 41,10 | 0,49% | - |
| 02.05.2025 | 40,20 | 41,00 | 39,60 | 40,90 | 1,74% | - |
| 30.04.2025 | 40,50 | 41,10 | 39,30 | 40,20 | -0,74% | - |
| 29.04.2025 | 40,20 | 40,90 | 40,00 | 40,50 | 0,50% | - |
| 28.04.2025 | 40,20 | 40,80 | 39,80 | 40,30 | 0,00% | - |
| 25.04.2025 | 40,40 | 40,90 | 39,70 | 40,30 | -0,25% | - |
| 24.04.2025 | 41,00 | 41,00 | 39,40 | 40,40 | -1,46% | 300,00 |
| 23.04.2025 | 39,30 | 41,20 | 39,30 | 41,00 | 4,33% | - |
| 22.04.2025 | 39,50 | 39,50 | 38,30 | 39,30 | -0,51% | - |
| 17.04.2025 | 39,30 | 41,00 | 38,70 | 39,50 | 0,51% | - |
| 16.04.2025 | 39,20 | 40,20 | 38,70 | 39,30 | -2,00% | - |
| 15.04.2025 | 40,60 | 40,60 | 39,60 | 40,10 | 1,01% | - |
| 14.04.2025 | 40,40 | 40,70 | 39,20 | 39,70 | -1,98% | - |
| 11.04.2025 | 39,00 | 40,50 | 37,70 | 40,50 | 3,85% | 25,00 |
| 10.04.2025 | 41,60 | 44,50 | 38,50 | 39,00 | -6,47% | - |
| 09.04.2025 | 37,80 | 41,90 | 36,70 | 41,70 | 10,32% | - |
| 08.04.2025 | 40,30 | 41,60 | 37,20 | 37,80 | -6,20% | - |
| 07.04.2025 | 40,50 | 42,20 | 38,40 | 40,30 | -0,49% | 18,00 |
| 04.04.2025 | 40,90 | 43,20 | 39,80 | 40,50 | -1,22% | - |
| 03.04.2025 | 43,10 | 43,90 | 41,00 | 41,00 | -4,87% | - |
| 02.04.2025 | 44,00 | 44,00 | 42,20 | 43,10 | -2,05% | - |
| 01.04.2025 | 51,25 | 51,25 | 43,70 | 44,00 | 0,23% | - |
| 31.03.2025 | 46,90 | 46,90 | 43,20 | 43,90 | -2,88% | - |
| 28.03.2025 | 46,90 | 47,00 | 44,60 | 45,20 | -5,64% | 250,00 |
| 27.03.2025 | 46,90 | 48,10 | 46,40 | 47,90 | 2,13% | - |
| 26.03.2025 | 47,50 | 49,00 | 46,90 | 46,90 | -2,09% | - |
| 25.03.2025 | 48,30 | 48,50 | 47,40 | 47,90 | 0,42% | - |
| 24.03.2025 | 48,20 | 48,90 | 47,10 | 47,70 | -1,04% | - |
| 21.03.2025 | 51,40 | 52,00 | 47,50 | 48,20 | -5,95% | 120,00 |
| 20.03.2025 | 49,25 | 52,25 | 48,70 | 51,25 | 4,06% | 54,00 |
| 19.03.2025 | 48,50 | 49,85 | 48,20 | 49,25 | 2,39% | - |
| 18.03.2025 | 48,60 | 48,90 | 47,40 | 48,10 | -1,03% | - |
| 17.03.2025 | 48,40 | 48,70 | 47,40 | 48,60 | 0,41% | - |
| 14.03.2025 | 48,80 | 49,30 | 47,70 | 48,40 | -0,82% | - |
| 13.03.2025 | 48,80 | 49,40 | 48,30 | 48,80 | -0,20% | - |
| 12.03.2025 | 47,20 | 49,60 | 46,70 | 48,90 | 4,94% | - |
| 11.03.2025 | 48,20 | 48,20 | 45,80 | 46,60 | -3,32% | - |
| 10.03.2025 | 49,45 | 49,90 | 47,00 | 48,20 | -2,23% | - |
| 07.03.2025 | 46,90 | 50,15 | 46,90 | 49,30 | 4,67% | 8,00 |
| 06.03.2025 | 45,70 | 48,10 | 44,20 | 47,10 | 3,06% | - |
| 05.03.2025 | 46,50 | 46,70 | 43,80 | 45,70 | 6,53% | - |
| 04.03.2025 | 43,50 | 44,50 | 42,50 | 42,90 | -1,38% | 2,00 |
| 03.03.2025 | 44,70 | 44,90 | 43,30 | 43,50 | -2,68% | 2,00 |
| 28.02.2025 | 45,70 | 46,30 | 44,00 | 44,70 | -2,61% | - |
| 27.02.2025 | 46,30 | 46,90 | 45,70 | 45,90 | -0,86% | - |
| 26.02.2025 | 45,50 | 46,80 | 45,10 | 46,30 | 2,89% | 30,00 |
| 25.02.2025 | 46,10 | 46,50 | 44,40 | 45,00 | -2,60% | - |
| 24.02.2025 | 45,10 | 47,20 | 45,10 | 46,20 | 2,21% | 2,00 |
| 21.02.2025 | 44,30 | 47,70 | 44,00 | 45,20 | 2,03% | - |
| 20.02.2025 | 42,60 | 45,00 | 42,30 | 44,30 | 3,75% | - |
| 19.02.2025 | 43,20 | 43,30 | 42,30 | 42,70 | 2,89% | - |
| 18.02.2025 | 40,70 | 41,50 | 40,10 | 41,50 | 1,72% | - |
| 17.02.2025 | 41,40 | 41,50 | 40,70 | 40,80 | 0,25% | - |
| 14.02.2025 | 40,40 | 41,20 | 40,30 | 40,70 | -0,73% | - |
| 13.02.2025 | 38,30 | 41,30 | 38,30 | 41,00 | 7,05% | - |
| 12.02.2025 | 39,10 | 39,90 | 38,10 | 38,30 | -2,05% | 25,00 |
| 11.02.2025 | 40,00 | 40,20 | 38,90 | 39,10 | -2,49% | - |
| 10.02.2025 | 39,10 | 40,10 | 39,10 | 40,10 | 2,04% | - |
| 07.02.2025 | 40,40 | 40,60 | 39,10 | 39,30 | -2,48% | - |
| 06.02.2025 | 40,10 | 40,80 | 40,10 | 40,30 | 0,50% | - |
| 05.02.2025 | 40,20 | 40,60 | 39,90 | 40,10 | -0,25% | - |