41,200€
0,98%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,40 | 41,60 | 40,80 | 41,20 | -0,24% | - |
| 08.05.2025 | 41,20 | 41,70 | 41,10 | 41,30 | 0,24% | - |
| 07.05.2025 | 41,00 | 41,30 | 40,80 | 41,20 | 0,98% | - |
| 06.05.2025 | 40,80 | 41,30 | 40,60 | 40,80 | -0,73% | - |
| 05.05.2025 | 40,50 | 41,30 | 40,40 | 41,10 | 0,49% | - |
| 02.05.2025 | 40,00 | 41,10 | 39,60 | 40,90 | 1,74% | - |
| 30.04.2025 | 40,50 | 40,80 | 39,30 | 40,20 | -0,74% | 600,00 |
| 29.04.2025 | 40,40 | 40,70 | 40,00 | 40,50 | 0,50% | - |
| 28.04.2025 | 40,00 | 40,80 | 40,00 | 40,30 | 0,25% | - |
| 25.04.2025 | 40,40 | 40,60 | 39,60 | 40,20 | -0,50% | - |
| 24.04.2025 | 40,60 | 40,80 | 39,60 | 40,40 | -1,46% | - |
| 23.04.2025 | 39,60 | 41,20 | 39,60 | 41,00 | 4,33% | - |
| 22.04.2025 | 38,30 | 39,40 | 38,30 | 39,30 | -0,51% | - |
| 17.04.2025 | 39,40 | 40,90 | 38,70 | 39,50 | 0,51% | 1.000,00 |
| 16.04.2025 | 39,50 | 40,00 | 38,80 | 39,30 | -2,24% | - |
| 15.04.2025 | 39,70 | 40,50 | 39,60 | 40,20 | 1,26% | 24,00 |
| 14.04.2025 | 40,40 | 40,40 | 39,20 | 39,70 | -1,24% | - |
| 11.04.2025 | 39,00 | 40,40 | 37,70 | 40,20 | 3,08% | - |
| 10.04.2025 | 42,20 | 43,20 | 38,60 | 39,00 | -6,47% | - |
| 09.04.2025 | 37,70 | 41,80 | 36,70 | 41,70 | 10,32% | - |
| 08.04.2025 | 39,30 | 41,40 | 37,20 | 37,80 | -6,20% | - |
| 07.04.2025 | 39,50 | 42,00 | 39,00 | 40,30 | -0,74% | - |
| 04.04.2025 | 41,80 | 43,10 | 39,80 | 40,60 | -0,98% | 24,00 |
| 03.04.2025 | 43,00 | 43,00 | 41,00 | 41,00 | -4,87% | - |
| 02.04.2025 | 43,70 | 43,80 | 42,20 | 43,10 | -2,05% | - |
| 01.04.2025 | 43,60 | 44,80 | 43,60 | 44,00 | 0,23% | - |
| 31.03.2025 | 45,00 | 45,00 | 43,00 | 43,90 | -3,73% | - |
| 28.03.2025 | 46,90 | 47,00 | 44,70 | 45,60 | 0,88% | - |
| 27.03.2025 | 47,80 | 47,80 | 45,20 | 45,20 | -3,62% | - |
| 26.03.2025 | 48,60 | 48,60 | 46,70 | 46,90 | -3,10% | - |
| 25.03.2025 | 47,40 | 48,40 | 47,40 | 48,40 | 0,21% | - |
| 24.03.2025 | 48,20 | 48,60 | 47,40 | 48,30 | -0,21% | - |
| 21.03.2025 | 51,00 | 51,25 | 47,50 | 48,40 | -5,56% | 300,00 |
| 20.03.2025 | 51,50 | 52,50 | 50,75 | 51,25 | 4,59% | - |
| 19.03.2025 | 49,40 | 49,60 | 48,20 | 49,00 | 2,08% | - |
| 18.03.2025 | 48,50 | 48,60 | 47,40 | 48,00 | 6,90% | - |
| 17.03.2025 | 47,80 | 48,70 | 44,90 | 44,90 | -7,23% | - |
| 14.03.2025 | 48,40 | 49,00 | 48,00 | 48,40 | 0,83% | - |
| 13.03.2025 | 48,80 | 49,20 | 47,90 | 48,00 | -1,84% | - |
| 12.03.2025 | 49,10 | 49,60 | 48,40 | 48,90 | 6,77% | - |
| 11.03.2025 | 47,20 | 47,30 | 45,50 | 45,80 | 0,22% | - |
| 10.03.2025 | 49,10 | 49,30 | 45,00 | 45,70 | -7,30% | - |
| 07.03.2025 | 49,60 | 50,25 | 48,40 | 49,30 | 4,89% | - |
| 06.03.2025 | 46,90 | 47,80 | 46,10 | 47,00 | 3,07% | - |
| 05.03.2025 | 44,60 | 45,70 | 43,50 | 45,60 | 6,29% | - |
| 04.03.2025 | 43,60 | 43,70 | 42,40 | 42,90 | -1,38% | - |
| 03.03.2025 | 44,40 | 44,80 | 43,40 | 43,50 | -2,47% | - |
| 28.02.2025 | 45,00 | 45,60 | 44,00 | 44,60 | -2,83% | - |
| 27.02.2025 | 46,40 | 47,00 | 45,40 | 45,90 | -0,65% | 45,00 |
| 26.02.2025 | 45,20 | 46,80 | 45,20 | 46,20 | 2,67% | - |
| 25.02.2025 | 46,10 | 46,20 | 44,40 | 45,00 | -2,60% | - |
| 24.02.2025 | 45,30 | 46,60 | 45,20 | 46,20 | 2,21% | 41,00 |
| 21.02.2025 | 46,10 | 46,70 | 44,80 | 45,20 | 2,03% | - |
| 20.02.2025 | 43,30 | 44,90 | 43,30 | 44,30 | 3,99% | - |
| 19.02.2025 | 42,60 | 43,40 | 42,30 | 42,60 | 2,40% | - |
| 18.02.2025 | 40,80 | 41,60 | 40,70 | 41,60 | 1,96% | - |
| 17.02.2025 | 40,80 | 40,90 | 40,80 | 40,80 | 0,25% | - |
| 14.02.2025 | 41,20 | 41,20 | 40,40 | 40,70 | -0,97% | - |
| 13.02.2025 | 40,40 | 41,30 | 40,30 | 41,10 | 7,31% | - |
| 12.02.2025 | 38,90 | 39,40 | 38,20 | 38,30 | -2,05% | - |
| 11.02.2025 | 39,90 | 39,90 | 38,90 | 39,10 | -2,49% | - |
| 10.02.2025 | 39,30 | 40,10 | 39,20 | 40,10 | 2,30% | - |
| 07.02.2025 | 40,30 | 40,60 | 39,10 | 39,20 | -2,73% | - |
| 06.02.2025 | 40,20 | 40,80 | 40,20 | 40,30 | 0,50% | - |
| 05.02.2025 | 39,80 | 40,60 | 39,80 | 40,10 | -0,25% | - |
| 04.02.2025 | 40,10 | 40,70 | 39,60 | 40,20 | -0,50% | - |
| 03.02.2025 | 42,40 | 42,70 | 39,70 | 40,40 | -5,83% | 203,00 |
| 31.01.2025 | 44,30 | 44,30 | 42,80 | 42,90 | -3,60% | 400,00 |
| 30.01.2025 | 43,60 | 44,50 | 43,40 | 44,50 | 2,06% | - |
| 29.01.2025 | 43,00 | 43,70 | 43,00 | 43,60 | 1,63% | - |
| 28.01.2025 | 43,00 | 43,40 | 42,80 | 42,90 | 0,00% | - |
| 27.01.2025 | 43,00 | 43,30 | 42,20 | 42,90 | -1,15% | 13,00 |
| 24.01.2025 | 43,20 | 43,70 | 43,10 | 43,40 | -0,23% | - |
| 23.01.2025 | 43,60 | 43,80 | 43,20 | 43,50 | -0,46% | - |
| 22.01.2025 | 43,70 | 44,50 | 43,30 | 43,70 | 0,46% | 236,00 |
| 21.01.2025 | 43,40 | 43,70 | 42,70 | 43,50 | -1,36% | - |
| 20.01.2025 | 44,00 | 44,40 | 44,00 | 44,10 | 0,68% | - |
| 17.01.2025 | 43,70 | 44,00 | 43,50 | 43,80 | 0,23% | - |
| 16.01.2025 | 43,40 | 44,00 | 43,40 | 43,70 | 0,46% | - |
| 15.01.2025 | 42,80 | 43,80 | 42,80 | 43,50 | 0,46% | - |
| 14.01.2025 | 43,20 | 43,70 | 43,10 | 43,30 | -0,46% | 15,00 |
| 13.01.2025 | 42,80 | 43,50 | 42,70 | 43,50 | 1,16% | - |
| 10.01.2025 | 43,70 | 43,90 | 42,80 | 43,00 | -1,38% | - |
| 09.01.2025 | 43,60 | 43,60 | 43,40 | 43,60 | 0,23% | - |
| 08.01.2025 | 43,50 | 44,00 | 43,20 | 43,50 | 0,00% | - |
| 07.01.2025 | 43,10 | 43,80 | 43,00 | 43,50 | 0,69% | - |
| 06.01.2025 | 42,60 | 44,00 | 42,60 | 43,20 | 0,70% | - |
| 03.01.2025 | 42,20 | 43,30 | 42,20 | 42,90 | 3,37% | - |
| 02.01.2025 | 41,90 | 42,20 | 41,30 | 41,50 | 0,24% | - |
| 30.12.2024 | 41,40 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 27.12.2024 | 42,00 | 42,00 | 40,90 | 41,60 | -4,59% | - |
| 23.12.2024 | 43,20 | 43,70 | 43,00 | 43,60 | 0,46% | - |
| 20.12.2024 | 43,50 | 43,80 | 42,60 | 43,40 | -0,23% | - |
| 19.12.2024 | 42,90 | 44,20 | 42,80 | 43,50 | 0,69% | 80,00 |
| 18.12.2024 | 43,80 | 44,80 | 43,20 | 43,20 | -0,92% | - |
| 17.12.2024 | 43,80 | 44,60 | 43,20 | 43,60 | -2,02% | - |
| 16.12.2024 | 43,80 | 44,70 | 43,80 | 44,50 | 0,00% | - |
| 13.12.2024 | 45,20 | 45,40 | 44,40 | 44,50 | -1,98% | - |
| 12.12.2024 | 45,00 | 45,70 | 45,00 | 45,40 | 0,00% | - |
| 11.12.2024 | 44,50 | 45,90 | 44,50 | 45,40 | 1,79% | - |