40,400€
-1,46%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,90 | 43,20 | 39,80 | 40,30 | -1,71% | - |
| 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% | - |
| 04.02.2025 | 40,30 | 40,70 | 39,30 | 40,20 | -0,25% | 30,00 |
| 03.02.2025 | 42,70 | 42,90 | 39,70 | 40,30 | -6,06% | - |
| 31.01.2025 | 43,50 | 44,30 | 42,80 | 42,90 | -3,60% | - |
| 30.01.2025 | 43,60 | 44,50 | 43,40 | 44,50 | 2,06% | 20,00 |
| 29.01.2025 | 42,90 | 43,70 | 42,90 | 43,60 | 1,63% | - |
| 28.01.2025 | 42,90 | 43,40 | 42,80 | 42,90 | 0,00% | - |
| 27.01.2025 | 43,40 | 43,50 | 42,20 | 42,90 | -1,15% | - |
| 24.01.2025 | 43,50 | 44,70 | 43,20 | 43,40 | -0,23% | 50,00 |
| 23.01.2025 | 43,70 | 44,10 | 43,00 | 43,50 | -0,46% | - |
| 22.01.2025 | 43,50 | 44,30 | 43,40 | 43,70 | 0,46% | - |
| 21.01.2025 | 44,70 | 44,70 | 42,60 | 43,50 | -2,90% | - |
| 20.01.2025 | 43,70 | 45,00 | 43,70 | 44,80 | 2,28% | - |
| 17.01.2025 | 43,40 | 44,30 | 43,30 | 43,80 | 0,23% | - |
| 16.01.2025 | 43,50 | 44,20 | 43,30 | 43,70 | 0,46% | - |
| 15.01.2025 | 43,30 | 44,00 | 42,80 | 43,50 | 0,46% | - |
| 14.01.2025 | 43,20 | 44,00 | 43,00 | 43,30 | -0,46% | - |
| 13.01.2025 | 43,00 | 43,60 | 42,40 | 43,50 | 1,16% | - |
| 10.01.2025 | 43,70 | 44,00 | 42,80 | 43,00 | -1,60% | - |
| 09.01.2025 | 43,50 | 43,90 | 43,20 | 43,70 | 0,46% | - |
| 08.01.2025 | 43,50 | 44,20 | 43,20 | 43,50 | 0,00% | - |
| 07.01.2025 | 43,20 | 43,90 | 43,00 | 43,50 | 0,46% | - |
| 06.01.2025 | 41,60 | 44,20 | 41,40 | 43,30 | 0,93% | 2,00 |
| 03.01.2025 | 42,80 | 43,30 | 41,60 | 42,90 | 3,37% | 2,00 |
| 02.01.2025 | 41,40 | 42,20 | 41,30 | 41,50 | 0,48% | 100,00 |
| 30.12.2024 | 41,80 | 41,80 | 41,30 | 41,30 | 0,00% | - |
| 27.12.2024 | 43,50 | 43,50 | 41,00 | 41,30 | -5,06% | 20,00 |
| 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% | - |