67,750€
3,44%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 65,00 | 67,75 | 65,00 | 67,75 | 3,04% | 2.100,00 |
| 29.04.2026 | 67,00 | 67,50 | 65,75 | 65,75 | 1,54% | - |
| 28.04.2026 | 66,75 | 67,50 | 64,75 | 64,75 | 6,58% | - |
| 27.04.2026 | 60,00 | 61,50 | 59,50 | 60,75 | 1,67% | - |
| 24.04.2026 | 58,75 | 60,25 | 58,50 | 59,75 | 2,58% | 4.900,00 |
| 23.04.2026 | 60,00 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 22.04.2026 | 59,25 | 60,75 | 59,25 | 60,25 | 2,55% | - |
| 21.04.2026 | 59,75 | 61,25 | 58,75 | 58,75 | 3,52% | - |
| 20.04.2026 | 57,00 | 57,25 | 56,50 | 56,75 | 0,00% | - |
| 17.04.2026 | 55,00 | 57,25 | 54,75 | 56,75 | 5,58% | - |
| 16.04.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 15.04.2026 | 53,25 | 53,75 | 52,75 | 52,75 | -0,47% | - |
| 14.04.2026 | 53,25 | 53,25 | 52,25 | 53,00 | -0,47% | 1.350,00 |
| 13.04.2026 | 53,75 | 54,25 | 52,00 | 53,25 | -0,47% | 4.655,00 |
| 10.04.2026 | 54,25 | 54,25 | 53,50 | 53,50 | -0,93% | - |
| 09.04.2026 | 54,25 | 54,75 | 53,00 | 54,00 | -0,46% | - |
| 08.04.2026 | 52,00 | 54,25 | 50,75 | 54,25 | 7,96% | 4.600,00 |
| 07.04.2026 | 50,75 | 50,75 | 49,60 | 50,25 | -0,50% | - |
| 02.04.2026 | 50,25 | 50,75 | 48,90 | 50,50 | -0,49% | 5.700,00 |
| 01.04.2026 | 49,50 | 51,25 | 49,40 | 50,75 | 0,00% | - |
| 31.03.2026 | 49,50 | 50,75 | 48,60 | 50,75 | 2,94% | 5.500,00 |
| 30.03.2026 | 49,10 | 50,25 | 49,00 | 49,30 | 0,61% | - |
| 27.03.2026 | 49,10 | 49,80 | 48,80 | 49,00 | -0,20% | - |
| 26.03.2026 | 49,70 | 50,05 | 48,90 | 49,10 | -1,60% | - |
| 25.03.2026 | 49,70 | 50,30 | 49,40 | 49,90 | 0,60% | - |
| 24.03.2026 | 49,70 | 50,15 | 48,80 | 49,60 | -0,60% | - |
| 23.03.2026 | 47,50 | 50,25 | 47,00 | 49,90 | 3,74% | 420,00 |
| 20.03.2026 | 49,60 | 49,80 | 48,10 | 48,10 | -2,83% | 780,00 |
| 19.03.2026 | 50,05 | 50,25 | 48,20 | 49,50 | -0,90% | - |
| 18.03.2026 | 51,75 | 52,25 | 49,90 | 49,95 | -2,06% | - |
| 17.03.2026 | 50,40 | 51,50 | 50,05 | 51,00 | 1,39% | - |
| 16.03.2026 | 50,25 | 51,00 | 49,50 | 50,30 | 0,50% | - |
| 13.03.2026 | 50,25 | 50,75 | 49,60 | 50,05 | -0,40% | - |
| 12.03.2026 | 51,25 | 51,50 | 49,70 | 50,25 | -1,95% | - |
| 11.03.2026 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 10.03.2026 | 51,75 | 52,25 | 51,00 | 51,25 | -0,49% | - |
| 09.03.2026 | 50,20 | 52,00 | 49,20 | 51,50 | 0,98% | - |
| 06.03.2026 | 51,50 | 51,75 | 50,25 | 51,00 | -0,49% | - |
| 05.03.2026 | 52,25 | 53,25 | 50,75 | 51,25 | -1,91% | - |
| 04.03.2026 | 49,50 | 53,00 | 49,00 | 52,25 | -4,13% | 5.378,00 |
| 03.03.2026 | 57,50 | 57,50 | 52,50 | 54,50 | -7,23% | 4.916,00 |
| 02.03.2026 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | 10.600,00 |
| 27.02.2026 | 59,75 | 60,50 | 58,25 | 58,75 | 0,00% | - |
| 26.02.2026 | 60,75 | 61,00 | 57,75 | 58,75 | -1,67% | - |
| 25.02.2026 | 60,00 | 60,50 | 59,75 | 59,75 | 1,70% | - |
| 24.02.2026 | 58,00 | 59,25 | 57,75 | 58,75 | 2,62% | 345,00 |
| 23.02.2026 | 57,00 | 58,25 | 56,25 | 57,25 | -1,72% | - |
| 20.02.2026 | 57,75 | 58,75 | 57,25 | 58,25 | 1,75% | 5.500,00 |
| 19.02.2026 | 56,25 | 57,25 | 55,00 | 57,25 | 3,62% | 6.300,00 |
| 18.02.2026 | 54,75 | 55,75 | 54,50 | 55,25 | 0,91% | - |
| 17.02.2026 | 55,75 | 57,00 | 53,75 | 54,75 | -0,90% | - |
| 16.02.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 13.02.2026 | 55,25 | 55,75 | 54,25 | 55,25 | 0,45% | 800,00 |
| 12.02.2026 | 56,50 | 57,25 | 54,75 | 55,00 | 0,92% | - |
| 11.02.2026 | 53,75 | 55,25 | 53,25 | 54,50 | 1,40% | - |
| 10.02.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 09.02.2026 | 53,00 | 53,25 | 52,25 | 53,25 | -0,47% | 21.715,00 |
| 06.02.2026 | 52,25 | 53,75 | 52,25 | 53,50 | 1,90% | - |
| 05.02.2026 | 52,50 | 53,25 | 51,75 | 52,50 | 0,48% | - |
| 04.02.2026 | 52,25 | 53,50 | 51,75 | 52,25 | 0,48% | - |
| 03.02.2026 | 52,00 | 53,25 | 51,25 | 52,00 | 1,46% | - |
| 02.02.2026 | 49,70 | 51,75 | 49,50 | 51,25 | 3,12% | - |
| 30.01.2026 | 51,25 | 51,25 | 49,70 | 49,70 | -3,50% | - |
| 29.01.2026 | 53,50 | 54,50 | 50,25 | 51,50 | -5,07% | - |
| 28.01.2026 | 54,50 | 55,25 | 53,75 | 54,25 | 2,84% | - |
| 27.01.2026 | 52,50 | 53,00 | 52,00 | 52,75 | 0,48% | - |
| 26.01.2026 | 53,25 | 53,75 | 52,25 | 52,50 | -1,87% | 10.612,00 |
| 23.01.2026 | 53,75 | 54,00 | 52,75 | 53,50 | 1,90% | - |
| 22.01.2026 | 52,75 | 53,25 | 51,75 | 52,50 | 3,45% | - |
| 21.01.2026 | 51,25 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 20.01.2026 | 51,25 | 51,50 | 48,80 | 50,75 | 3,15% | 3.100,00 |
| 19.01.2026 | 48,10 | 50,05 | 48,10 | 49,20 | 3,36% | 1.000,00 |
| 16.01.2026 | 49,10 | 50,25 | 47,50 | 47,60 | -6,21% | - |
| 15.01.2026 | 51,25 | 52,25 | 50,75 | 50,75 | -0,49% | - |
| 14.01.2026 | 50,05 | 51,25 | 50,05 | 51,00 | -1,45% | - |
| 13.01.2026 | 50,50 | 52,25 | 50,50 | 51,75 | 12,26% | - |
| 12.01.2026 | 45,40 | 46,50 | 45,00 | 46,10 | 0,88% | - |
| 09.01.2026 | 44,40 | 45,70 | 44,20 | 45,70 | 3,63% | - |
| 08.01.2026 | 45,00 | 45,20 | 43,90 | 44,10 | -2,43% | - |
| 07.01.2026 | 46,00 | 46,20 | 45,10 | 45,20 | -1,95% | - |
| 06.01.2026 | 45,10 | 46,30 | 44,90 | 46,10 | 2,22% | - |
| 05.01.2026 | 45,80 | 46,00 | 44,90 | 45,10 | -0,44% | - |
| 02.01.2026 | 45,30 | 45,50 | 44,20 | 45,30 | -0,66% | 2.380,00 |
| 29.12.2025 | 45,70 | 46,40 | 45,60 | 45,60 | 2,93% | - |
| 23.12.2025 | 44,10 | 44,30 | 43,70 | 44,30 | 2,55% | - |
| 22.12.2025 | 43,50 | 44,30 | 43,20 | 43,20 | -1,82% | - |
| 19.12.2025 | 44,30 | 44,40 | 43,90 | 44,00 | -1,12% | - |
| 18.12.2025 | 44,70 | 44,90 | 44,50 | 44,50 | -0,22% | - |
| 17.12.2025 | 45,10 | 45,70 | 44,50 | 44,60 | -2,83% | - |
| 12.12.2025 | 46,20 | 46,50 | 45,60 | 45,90 | -0,43% | - |
| 10.12.2025 | 46,30 | 46,60 | 46,00 | 46,10 | 0,66% | - |
| 09.12.2025 | 46,40 | 46,50 | 45,80 | 45,80 | -1,72% | - |
| 08.12.2025 | 46,30 | 47,00 | 45,50 | 46,60 | 3,56% | - |
| 05.12.2025 | 45,30 | 46,30 | 44,80 | 45,00 | 1,81% | - |
| 04.12.2025 | 45,20 | 45,90 | 44,20 | 44,20 | -2,21% | - |
| 03.12.2025 | 45,70 | 46,20 | 45,00 | 45,20 | 0,00% | - |
| 01.12.2025 | 45,50 | 46,10 | 44,60 | 45,20 | -0,44% | - |
| 28.11.2025 | 45,60 | 47,20 | 45,40 | 45,40 | -3,81% | - |
| 27.11.2025 | 47,10 | 47,30 | 47,10 | 47,20 | 1,29% | 100,00 |
| 26.11.2025 | 46,40 | 47,40 | 46,10 | 46,60 | 4,48% | - |