50,200€
0,70%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 48,70 | 49,95 | 48,60 | 49,95 | 0,20% | - |
| 30.09.2026 | 51,25 | 51,25 | 49,50 | 49,85 | 0,91% | - |
| 29.09.2026 | 49,50 | 50,75 | 49,10 | 49,40 | -2,66% | - |
| 28.09.2026 | 51,25 | 51,25 | 50,15 | 50,75 | 2,01% | - |
| 25.09.2026 | 49,45 | 50,15 | 49,45 | 49,75 | 0,00% | - |
| 24.09.2026 | 49,45 | 49,85 | 49,45 | 49,75 | 0,30% | - |
| 23.09.2026 | 50,50 | 52,00 | 49,50 | 49,60 | -3,22% | - |
| 22.09.2026 | 49,90 | 51,50 | 49,80 | 51,25 | 0,99% | - |
| 21.09.2026 | 50,90 | 51,25 | 50,10 | 50,75 | -3,33% | - |
| 18.09.2026 | 52,25 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 17.09.2026 | 52,25 | 52,25 | 51,50 | 51,50 | -0,48% | - |
| 16.09.2026 | 52,50 | 53,25 | 51,50 | 51,75 | -1,90% | - |
| 15.09.2026 | 52,25 | 52,75 | 52,00 | 52,75 | -3,21% | - |
| 14.09.2026 | 53,25 | 54,50 | 52,75 | 54,50 | 2,35% | - |
| 11.09.2026 | 53,25 | 54,25 | 53,25 | 53,25 | -1,39% | - |
| 10.09.2026 | 53,25 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 09.09.2026 | 53,00 | 54,75 | 53,00 | 53,50 | 0,47% | - |
| 08.09.2026 | 53,50 | 53,50 | 53,00 | 53,25 | -2,74% | - |
| 07.09.2026 | 53,75 | 54,75 | 53,50 | 54,75 | 0,92% | - |
| 04.09.2026 | 53,75 | 54,50 | 53,50 | 54,25 | 0,46% | - |
| 03.09.2026 | 54,25 | 54,50 | 53,00 | 54,00 | 2,86% | - |
| 02.09.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -1,87% | - |
| 01.09.2026 | 54,25 | 54,25 | 53,25 | 53,50 | 0,94% | - |
| 31.08.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 0,47% | - |
| 28.08.2026 | 52,75 | 53,00 | 52,75 | 52,75 | 0,48% | - |
| 27.08.2026 | 49,90 | 52,75 | 49,90 | 52,50 | 3,65% | - |
| 26.08.2026 | 49,80 | 51,25 | 49,70 | 50,65 | 0,00% | - |
| 25.08.2026 | 50,75 | 50,75 | 50,50 | 50,65 | 0,40% | - |
| 24.08.2026 | 50,75 | 51,00 | 50,35 | 50,45 | 2,33% | - |
| 21.08.2026 | 47,90 | 49,70 | 47,90 | 49,30 | 0,00% | - |
| 20.08.2026 | 51,15 | 51,25 | 48,70 | 49,30 | -0,40% | - |
| 19.08.2026 | 48,60 | 50,50 | 48,50 | 49,50 | 0,81% | 40,00 |
| 18.08.2026 | 50,25 | 50,90 | 49,00 | 49,10 | -3,73% | - |
| 17.08.2026 | 50,80 | 52,25 | 50,40 | 51,00 | 0,49% | - |
| 14.08.2026 | 50,25 | 52,00 | 49,75 | 50,75 | 2,94% | - |
| 13.08.2026 | 48,70 | 50,10 | 48,70 | 49,30 | -0,30% | - |
| 12.08.2026 | 49,25 | 50,05 | 49,00 | 49,45 | -0,10% | - |
| 11.08.2026 | 50,45 | 50,80 | 49,50 | 49,50 | -1,69% | - |
| 10.08.2026 | 50,10 | 50,35 | 49,25 | 50,35 | 0,60% | - |
| 07.08.2026 | 48,60 | 50,95 | 48,60 | 50,05 | 3,20% | 50,00 |
| 06.08.2026 | 47,40 | 48,80 | 47,40 | 48,50 | 2,54% | - |
| 05.08.2026 | 45,70 | 48,00 | 45,50 | 47,30 | -0,63% | - |
| 04.08.2026 | 47,50 | 48,10 | 46,50 | 47,60 | 3,25% | - |
| 03.08.2026 | 46,00 | 46,70 | 44,80 | 46,10 | -2,12% | - |
| 31.07.2026 | 47,00 | 47,70 | 46,60 | 47,10 | 1,07% | - |
| 30.07.2026 | 42,50 | 47,10 | 42,50 | 46,60 | 7,13% | - |
| 29.07.2026 | 43,50 | 44,90 | 43,10 | 43,50 | -3,97% | - |
| 28.07.2026 | 45,50 | 46,10 | 44,00 | 45,30 | -2,58% | - |
| 27.07.2026 | 46,40 | 47,10 | 46,30 | 46,50 | 0,00% | - |
| 24.07.2026 | 47,30 | 47,90 | 46,10 | 46,50 | -2,11% | - |
| 23.07.2026 | 47,70 | 47,90 | 47,50 | 47,50 | 4,40% | - |
| 22.07.2026 | 45,10 | 45,90 | 44,90 | 45,50 | 0,66% | - |
| 21.07.2026 | 45,50 | 45,70 | 44,30 | 45,20 | 1,35% | - |
| 20.07.2026 | 44,70 | 44,80 | 43,70 | 44,60 | 0,68% | 50,00 |
| 17.07.2026 | 44,30 | 44,30 | 44,10 | 44,30 | -1,34% | - |
| 16.07.2026 | 44,70 | 45,80 | 44,60 | 44,90 | -1,10% | - |
| 15.07.2026 | 44,50 | 46,60 | 44,50 | 45,40 | 0,44% | - |
| 14.07.2026 | 45,90 | 46,10 | 44,60 | 45,20 | -0,22% | - |
| 13.07.2026 | 46,50 | 46,50 | 44,90 | 45,30 | -2,37% | - |
| 10.07.2026 | 44,30 | 46,90 | 44,30 | 46,40 | 6,91% | 37,00 |
| 09.07.2026 | 44,50 | 44,50 | 43,20 | 43,40 | -2,91% | - |
| 08.07.2026 | 44,20 | 44,80 | 43,20 | 44,70 | -0,67% | - |
| 07.07.2026 | 44,40 | 45,80 | 43,30 | 45,00 | -1,75% | - |
| 06.07.2026 | 46,00 | 46,00 | 45,60 | 45,80 | 0,22% | - |
| 03.07.2026 | 43,90 | 45,70 | 43,90 | 45,70 | 1,78% | - |
| 02.07.2026 | 44,20 | 46,10 | 44,00 | 44,90 | 1,81% | - |
| 01.07.2026 | 46,00 | 46,10 | 43,90 | 44,10 | -1,34% | - |
| 30.06.2026 | 45,50 | 46,30 | 44,50 | 44,70 | -4,28% | - |
| 29.06.2026 | 46,30 | 47,80 | 46,10 | 46,70 | 6,62% | - |
| 26.06.2026 | 43,90 | 44,60 | 43,30 | 43,80 | -5,60% | - |
| 25.06.2026 | 46,60 | 46,90 | 46,40 | 46,40 | -1,90% | - |
| 24.06.2026 | 47,30 | 48,10 | 46,90 | 47,30 | 1,94% | - |
| 23.06.2026 | 47,90 | 47,90 | 46,40 | 46,40 | -7,48% | 50,00 |
| 22.06.2026 | 49,95 | 51,00 | 49,65 | 50,15 | -4,02% | - |
| 19.06.2026 | 51,25 | 53,25 | 50,00 | 52,25 | -3,24% | - |
| 18.06.2026 | 54,50 | 54,50 | 52,75 | 54,00 | -0,92% | - |
| 17.06.2026 | 53,25 | 55,00 | 53,25 | 54,50 | -3,11% | - |
| 16.06.2026 | 60,00 | 60,00 | 56,25 | 56,25 | 0,45% | - |
| 15.06.2026 | 56,00 | 56,00 | 55,75 | 56,00 | 3,70% | - |
| 12.06.2026 | 53,75 | 54,75 | 53,75 | 54,00 | 5,88% | - |
| 11.06.2026 | 51,25 | 51,25 | 50,75 | 51,00 | -0,49% | - |
| 10.06.2026 | 52,00 | 52,25 | 50,75 | 51,25 | -4,21% | - |
| 09.06.2026 | 53,00 | 53,50 | 52,50 | 53,50 | 2,39% | - |
| 08.06.2026 | 52,00 | 52,50 | 50,75 | 52,25 | -2,79% | - |
| 05.06.2026 | 59,25 | 59,25 | 53,25 | 53,75 | -6,93% | 50,00 |
| 04.06.2026 | 59,25 | 59,50 | 55,50 | 57,75 | -1,70% | 100,00 |
| 03.06.2026 | 58,00 | 58,75 | 58,00 | 58,75 | 1,29% | - |
| 02.06.2026 | 59,25 | 59,25 | 57,00 | 58,00 | -1,69% | - |
| 01.06.2026 | 58,75 | 59,25 | 58,75 | 59,00 | -1,26% | - |
| 29.05.2026 | 61,50 | 61,50 | 59,50 | 59,75 | 0,84% | - |
| 28.05.2026 | 59,50 | 60,25 | 58,75 | 59,25 | -3,27% | - |
| 27.05.2026 | 61,50 | 61,75 | 61,25 | 61,25 | -4,67% | - |
| 26.05.2026 | 63,50 | 64,25 | 63,50 | 64,25 | -0,39% | - |
| 25.05.2026 | 64,25 | 65,25 | 64,25 | 64,50 | 1,57% | - |
| 22.05.2026 | 66,00 | 66,00 | 63,50 | 63,50 | 1,20% | - |
| 21.05.2026 | 62,00 | 62,75 | 61,75 | 62,75 | 5,46% | - |
| 20.05.2026 | 62,00 | 62,00 | 59,50 | 59,50 | -6,30% | 40,00 |
| 19.05.2026 | 63,75 | 63,75 | 63,50 | 63,50 | -4,15% | - |
| 18.05.2026 | 68,00 | 68,00 | 65,75 | 66,25 | -0,75% | - |
| 15.05.2026 | 71,00 | 71,00 | 66,50 | 66,75 | -4,30% | 40,00 |