65,000€
-1,89%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 66,50 | 66,50 | 64,00 | 64,50 | -2,64% | - |
| 29.04.2026 | 64,75 | 66,25 | 64,75 | 66,25 | -0,75% | - |
| 28.04.2026 | 62,75 | 67,50 | 62,75 | 66,75 | 11,72% | 56,00 |
| 27.04.2026 | 60,00 | 60,25 | 59,75 | 59,75 | 1,27% | - |
| 24.04.2026 | 59,25 | 59,25 | 58,75 | 59,00 | -1,67% | - |
| 23.04.2026 | 59,75 | 60,25 | 59,00 | 60,00 | 1,27% | - |
| 22.04.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -0,42% | - |
| 21.04.2026 | 57,25 | 61,50 | 57,25 | 59,50 | 3,93% | - |
| 20.04.2026 | 57,50 | 57,50 | 56,75 | 57,25 | 4,09% | - |
| 17.04.2026 | 54,25 | 55,25 | 54,25 | 55,00 | 3,77% | - |
| 16.04.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -0,47% | - |
| 15.04.2026 | 52,75 | 54,00 | 52,75 | 53,25 | 1,43% | - |
| 14.04.2026 | 52,00 | 52,50 | 51,75 | 52,50 | -2,33% | - |
| 13.04.2026 | 53,00 | 53,75 | 53,00 | 53,75 | -0,46% | - |
| 10.04.2026 | 54,75 | 54,75 | 53,50 | 54,00 | 0,47% | - |
| 09.04.2026 | 54,75 | 54,75 | 53,75 | 53,75 | 4,37% | - |
| 08.04.2026 | 48,50 | 51,75 | 48,50 | 51,50 | 2,90% | - |
| 07.04.2026 | 49,15 | 51,25 | 49,15 | 50,05 | 1,52% | - |
| 02.04.2026 | 51,75 | 51,75 | 49,00 | 49,30 | -1,20% | - |
| 01.04.2026 | 52,75 | 52,75 | 49,40 | 49,90 | -0,30% | - |
| 31.03.2026 | 48,40 | 50,50 | 48,30 | 50,05 | 1,93% | - |
| 30.03.2026 | 50,35 | 50,35 | 48,90 | 49,10 | -0,41% | - |
| 27.03.2026 | 49,10 | 49,30 | 49,00 | 49,30 | 0,41% | - |
| 26.03.2026 | 51,25 | 51,25 | 49,00 | 49,10 | -1,50% | - |
| 25.03.2026 | 49,25 | 50,20 | 48,70 | 49,85 | 0,00% | - |
| 24.03.2026 | 48,90 | 50,20 | 48,90 | 49,85 | 0,71% | - |
| 23.03.2026 | 47,30 | 50,05 | 46,80 | 49,50 | -0,40% | - |
| 20.03.2026 | 49,45 | 51,25 | 49,45 | 49,70 | 0,20% | - |
| 19.03.2026 | 51,25 | 51,25 | 48,20 | 49,60 | -1,10% | - |
| 18.03.2026 | 51,50 | 51,75 | 50,05 | 50,15 | -1,08% | - |
| 17.03.2026 | 50,50 | 51,25 | 50,05 | 50,70 | 1,10% | 1,00 |
| 16.03.2026 | 50,70 | 50,80 | 49,55 | 50,15 | 0,70% | - |
| 13.03.2026 | 49,95 | 51,25 | 49,50 | 49,80 | -2,83% | - |
| 12.03.2026 | 52,00 | 52,00 | 51,25 | 51,25 | -1,44% | - |
| 11.03.2026 | 52,00 | 52,00 | 50,75 | 52,00 | 1,46% | - |
| 10.03.2026 | 50,90 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 09.03.2026 | 49,40 | 51,25 | 48,95 | 51,25 | 0,49% | - |
| 06.03.2026 | 51,25 | 54,25 | 50,25 | 51,00 | 0,00% | - |
| 05.03.2026 | 54,25 | 55,50 | 50,50 | 51,00 | 0,00% | 7,00 |
| 04.03.2026 | 50,65 | 51,00 | 50,65 | 51,00 | -12,07% | - |
| 03.03.2026 | 58,75 | 58,75 | 57,50 | 58,00 | 0,00% | - |
| 02.03.2026 | 58,75 | 58,75 | 57,25 | 58,00 | -1,69% | - |
| 27.02.2026 | 60,25 | 60,50 | 58,50 | 59,00 | 0,43% | - |
| 26.02.2026 | 60,25 | 61,00 | 57,75 | 58,75 | -1,67% | - |
| 25.02.2026 | 59,75 | 60,50 | 59,50 | 59,75 | 1,70% | - |
| 24.02.2026 | 56,75 | 59,25 | 56,75 | 58,75 | 2,62% | - |
| 23.02.2026 | 57,25 | 58,25 | 56,75 | 57,25 | -2,14% | - |
| 20.02.2026 | 60,25 | 60,50 | 57,25 | 58,50 | 2,63% | - |
| 19.02.2026 | 57,25 | 57,50 | 54,75 | 57,00 | 3,17% | - |
| 18.02.2026 | 54,50 | 55,75 | 54,50 | 55,25 | 1,84% | - |
| 17.02.2026 | 55,25 | 57,00 | 53,75 | 54,25 | -2,25% | - |
| 16.02.2026 | 55,25 | 55,50 | 55,25 | 55,50 | 0,00% | - |
| 13.02.2026 | 55,25 | 56,50 | 53,75 | 55,50 | -2,20% | - |
| 12.02.2026 | 54,75 | 56,75 | 54,75 | 56,75 | 4,13% | - |
| 11.02.2026 | 54,25 | 55,25 | 53,25 | 54,50 | 0,93% | 7,00 |
| 10.02.2026 | 53,75 | 54,75 | 53,25 | 54,00 | 1,41% | - |
| 09.02.2026 | 52,75 | 53,75 | 52,50 | 53,25 | -0,47% | - |
| 06.02.2026 | 50,90 | 53,75 | 50,90 | 53,50 | 0,47% | - |
| 05.02.2026 | 51,25 | 53,25 | 51,25 | 53,25 | 1,91% | - |
| 04.02.2026 | 52,50 | 54,25 | 51,75 | 52,25 | 0,48% | - |
| 03.02.2026 | 52,75 | 53,25 | 51,25 | 52,00 | 1,46% | - |
| 02.02.2026 | 49,90 | 51,75 | 49,20 | 51,25 | 1,99% | 39,00 |
| 30.01.2026 | 51,50 | 52,00 | 49,95 | 50,25 | -3,37% | - |
| 29.01.2026 | 53,25 | 54,25 | 50,25 | 52,00 | -5,45% | - |
| 28.01.2026 | 52,75 | 55,00 | 52,75 | 55,00 | 5,26% | - |
| 27.01.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -0,48% | - |
| 26.01.2026 | 53,25 | 54,25 | 52,50 | 52,50 | -2,33% | - |
| 23.01.2026 | 52,75 | 54,50 | 52,75 | 53,75 | 1,90% | - |
| 22.01.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 3,94% | - |
| 21.01.2026 | 51,00 | 52,25 | 50,25 | 50,75 | -0,49% | 11,00 |
| 20.01.2026 | 49,40 | 51,50 | 48,90 | 51,00 | 3,24% | - |
| 19.01.2026 | 47,70 | 50,80 | 47,70 | 49,40 | 1,02% | 1.062,00 |
| 16.01.2026 | 50,90 | 51,50 | 48,80 | 48,90 | -5,05% | - |
| 15.01.2026 | 52,75 | 52,75 | 51,50 | 51,50 | 2,28% | - |
| 14.01.2026 | 49,00 | 51,25 | 49,00 | 50,35 | -0,79% | - |
| 13.01.2026 | 45,60 | 51,00 | 45,60 | 50,75 | 12,03% | - |
| 12.01.2026 | 45,60 | 45,60 | 45,30 | 45,30 | 2,26% | - |
| 09.01.2026 | 44,20 | 44,80 | 44,20 | 44,30 | 0,23% | - |
| 08.01.2026 | 45,30 | 45,80 | 44,00 | 44,20 | -2,21% | 2,00 |
| 07.01.2026 | 45,90 | 46,20 | 45,00 | 45,20 | -1,95% | - |
| 06.01.2026 | 45,10 | 46,20 | 45,00 | 46,10 | 2,44% | 100,00 |
| 05.01.2026 | 45,50 | 46,10 | 44,60 | 45,00 | 0,90% | - |
| 02.01.2026 | 45,30 | 45,70 | 44,10 | 44,60 | 0,90% | - |
| 30.12.2025 | 46,30 | 46,30 | 44,10 | 44,20 | -4,54% | - |
| 29.12.2025 | 44,50 | 46,40 | 44,30 | 46,30 | 5,23% | - |
| 23.12.2025 | 44,10 | 44,40 | 43,70 | 44,00 | -0,23% | - |
| 22.12.2025 | 43,70 | 44,10 | 43,70 | 44,10 | 0,23% | - |
| 19.12.2025 | 46,20 | 46,20 | 44,00 | 44,00 | -1,79% | - |
| 18.12.2025 | 46,50 | 46,50 | 44,60 | 44,80 | -0,67% | - |
| 17.12.2025 | 45,90 | 46,00 | 44,60 | 45,10 | 0,22% | - |
| 16.12.2025 | 46,50 | 46,50 | 44,90 | 45,00 | -2,81% | - |
| 15.12.2025 | 46,50 | 46,70 | 46,10 | 46,30 | 0,87% | - |
| 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% | - |