49,200€
-2,57%
Echtzeit-Aktienkurs POSCO Holdings
Bid:
Ask:
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 48,50 | 49,30 | 48,10 | 49,10 | -4,20% | - |
| 14.10.2026 | 51,00 | 51,75 | 50,05 | 51,25 | 3,33% | 400,00 |
| 13.10.2026 | 49,95 | 50,15 | 49,30 | 49,60 | -0,90% | - |
| 12.10.2026 | 51,00 | 51,50 | 49,50 | 50,05 | -2,34% | - |
| 09.10.2026 | 50,50 | 51,25 | 50,25 | 51,25 | 0,49% | - |
| 08.10.2026 | 51,25 | 52,50 | 49,60 | 51,00 | 1,90% | - |
| 07.10.2026 | 51,75 | 52,50 | 49,70 | 50,05 | -4,21% | - |
| 06.10.2026 | 52,00 | 53,00 | 51,75 | 52,25 | 0,48% | - |
| 05.10.2026 | 51,50 | 52,25 | 51,25 | 52,00 | 1,46% | - |
| 02.10.2026 | 50,05 | 52,00 | 49,95 | 51,25 | 3,12% | - |
| 01.10.2026 | 50,05 | 50,30 | 49,20 | 49,70 | 0,00% | - |
| 30.09.2026 | 49,95 | 50,70 | 49,50 | 49,70 | 0,20% | - |
| 29.09.2026 | 49,50 | 51,00 | 48,50 | 49,60 | -2,27% | - |
| 28.09.2026 | 50,25 | 51,50 | 50,10 | 50,75 | 1,40% | - |
| 25.09.2026 | 49,60 | 50,05 | 49,30 | 50,05 | 1,73% | - |
| 24.09.2026 | 49,30 | 49,60 | 49,00 | 49,20 | -0,40% | - |
| 23.09.2026 | 51,00 | 51,75 | 49,30 | 49,40 | -3,14% | - |
| 22.09.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,49% | - |
| 21.09.2026 | 50,50 | 51,05 | 49,60 | 50,75 | 0,00% | - |
| 18.09.2026 | 52,50 | 52,50 | 50,75 | 50,75 | -3,33% | - |
| 17.09.2026 | 52,00 | 52,50 | 51,25 | 52,50 | 1,45% | - |
| 16.09.2026 | 51,50 | 53,00 | 51,50 | 51,75 | -1,90% | 5.100,00 |
| 15.09.2026 | 52,75 | 53,50 | 51,75 | 52,75 | 1,93% | - |
| 14.09.2026 | 54,50 | 54,50 | 51,25 | 51,75 | -4,17% | - |
| 11.09.2026 | 53,25 | 54,25 | 53,25 | 54,00 | 1,41% | - |
| 10.09.2026 | 54,00 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 09.09.2026 | 53,50 | 55,00 | 53,00 | 53,75 | 0,94% | - |
| 08.09.2026 | 53,25 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 07.09.2026 | 53,75 | 54,00 | 53,50 | 53,50 | -0,93% | - |
| 04.09.2026 | 54,25 | 54,25 | 53,00 | 54,00 | -0,46% | - |
| 03.09.2026 | 53,25 | 54,50 | 53,25 | 54,25 | 2,36% | - |
| 02.09.2026 | 52,75 | 53,25 | 51,75 | 53,00 | 0,47% | - |
| 01.09.2026 | 53,50 | 54,50 | 52,25 | 52,75 | -0,47% | - |
| 31.08.2026 | 52,75 | 53,75 | 51,90 | 53,00 | 1,92% | - |
| 28.08.2026 | 52,50 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 27.08.2026 | 52,25 | 54,50 | 51,75 | 52,50 | 4,69% | - |
| 26.08.2026 | 51,00 | 51,00 | 50,05 | 50,15 | -1,18% | - |
| 25.08.2026 | 50,15 | 52,00 | 50,15 | 50,75 | 1,20% | 120,00 |
| 24.08.2026 | 50,50 | 51,25 | 49,40 | 50,15 | 2,14% | - |
| 21.08.2026 | 48,80 | 49,60 | 47,90 | 49,10 | 0,20% | - |
| 20.08.2026 | 49,60 | 49,75 | 48,80 | 49,00 | -1,01% | - |
| 19.08.2026 | 49,10 | 50,75 | 49,00 | 49,50 | 0,41% | - |
| 18.08.2026 | 49,40 | 51,00 | 49,00 | 49,30 | -3,80% | - |
| 17.08.2026 | 50,50 | 51,30 | 50,40 | 51,25 | 0,99% | - |
| 14.08.2026 | 50,15 | 51,90 | 50,05 | 50,75 | 3,15% | - |
| 13.08.2026 | 49,60 | 49,85 | 49,00 | 49,20 | -0,61% | - |
| 12.08.2026 | 49,40 | 50,25 | 49,30 | 49,50 | 1,02% | - |
| 11.08.2026 | 50,25 | 50,70 | 49,00 | 49,00 | -2,97% | - |
| 10.08.2026 | 50,05 | 52,00 | 49,70 | 50,50 | 1,41% | - |
| 07.08.2026 | 49,30 | 50,95 | 49,10 | 49,80 | 2,05% | - |
| 06.08.2026 | 47,60 | 48,80 | 47,40 | 48,80 | 2,95% | - |
| 05.08.2026 | 47,60 | 48,00 | 46,70 | 47,40 | -0,21% | - |
| 04.08.2026 | 46,80 | 48,10 | 46,70 | 47,50 | 3,26% | - |
| 03.08.2026 | 45,70 | 46,70 | 44,80 | 46,00 | 0,00% | - |
| 31.07.2026 | 47,20 | 47,70 | 45,90 | 46,00 | -1,50% | - |
| 30.07.2026 | 43,70 | 47,10 | 43,20 | 46,70 | 8,60% | - |
| 29.07.2026 | 44,00 | 44,90 | 42,60 | 43,00 | -4,02% | - |
| 28.07.2026 | 44,60 | 46,10 | 44,00 | 44,80 | -4,07% | - |
| 27.07.2026 | 46,50 | 47,30 | 46,30 | 46,70 | 0,86% | 2.280,00 |
| 24.07.2026 | 46,80 | 47,90 | 46,10 | 46,30 | -1,49% | - |
| 23.07.2026 | 47,60 | 48,00 | 46,50 | 47,00 | 3,07% | - |
| 22.07.2026 | 45,30 | 45,90 | 44,90 | 45,60 | 1,11% | - |
| 21.07.2026 | 44,50 | 45,40 | 44,30 | 45,10 | 2,50% | - |
| 20.07.2026 | 44,20 | 45,00 | 43,70 | 44,00 | -1,57% | - |
| 17.07.2026 | 44,40 | 44,90 | 43,90 | 44,70 | -0,45% | - |
| 16.07.2026 | 45,30 | 45,80 | 44,80 | 44,90 | -0,44% | - |
| 15.07.2026 | 45,30 | 46,50 | 44,80 | 45,10 | 0,00% | - |
| 14.07.2026 | 45,00 | 45,60 | 44,60 | 45,10 | 0,22% | - |
| 13.07.2026 | 45,20 | 45,60 | 45,00 | 45,00 | -1,96% | - |
| 10.07.2026 | 45,10 | 46,90 | 45,00 | 45,90 | 4,79% | - |
| 09.07.2026 | 43,50 | 43,90 | 43,20 | 43,80 | -2,45% | - |
| 08.07.2026 | 44,80 | 44,90 | 43,20 | 44,90 | 0,00% | - |
| 07.07.2026 | 45,40 | 45,80 | 44,20 | 44,90 | -0,88% | - |
| 06.07.2026 | 45,60 | 47,30 | 45,30 | 45,30 | -0,44% | - |
| 03.07.2026 | 45,60 | 45,70 | 45,50 | 45,50 | 1,11% | - |
| 02.07.2026 | 44,50 | 46,10 | 44,20 | 45,00 | 2,51% | - |
| 01.07.2026 | 44,70 | 46,00 | 43,90 | 43,90 | -1,79% | - |
| 30.06.2026 | 46,30 | 46,30 | 44,50 | 44,70 | -3,87% | 4.200,00 |
| 29.06.2026 | 46,30 | 47,80 | 46,20 | 46,50 | 6,41% | 4.300,00 |
| 26.06.2026 | 43,50 | 44,50 | 43,40 | 43,70 | -4,79% | - |
| 25.06.2026 | 46,40 | 46,90 | 45,40 | 45,90 | -2,55% | - |
| 24.06.2026 | 47,50 | 48,10 | 46,70 | 47,10 | -1,26% | - |
| 23.06.2026 | 46,90 | 48,30 | 45,40 | 47,70 | -6,01% | 720,00 |
| 22.06.2026 | 49,75 | 51,00 | 49,70 | 50,75 | -3,33% | 3.552,00 |
| 19.06.2026 | 53,00 | 53,00 | 51,75 | 52,50 | -0,47% | - |
| 18.06.2026 | 53,75 | 54,00 | 52,50 | 52,75 | -2,76% | - |
| 17.06.2026 | 55,50 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 16.06.2026 | 56,25 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 15.06.2026 | 56,25 | 58,00 | 56,00 | 56,25 | 2,74% | - |
| 12.06.2026 | 53,75 | 55,00 | 53,25 | 54,75 | 4,78% | - |
| 11.06.2026 | 51,25 | 52,25 | 51,00 | 52,25 | 0,00% | - |
| 10.06.2026 | 51,25 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 09.06.2026 | 52,75 | 53,75 | 51,25 | 52,25 | -0,95% | - |
| 08.06.2026 | 50,50 | 52,75 | 50,50 | 52,75 | -0,47% | 1.120,00 |
| 05.06.2026 | 55,00 | 55,00 | 52,75 | 53,00 | -7,83% | - |
| 04.06.2026 | 57,00 | 58,00 | 55,50 | 57,50 | -2,95% | 4.800,00 |
| 03.06.2026 | 59,25 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 02.06.2026 | 57,75 | 58,75 | 56,75 | 58,75 | -2,49% | 1.430,00 |
| 01.06.2026 | 59,50 | 61,00 | 59,25 | 60,25 | -0,82% | - |
| 29.05.2026 | 60,00 | 62,25 | 59,00 | 60,75 | -2,41% | - |