1,679€
-1,81%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,71 | 1,73 | 1,70 | 1,72 | -3,53% | 33.000,00 |
| 06.03.2026 | 1,76 | 1,81 | 1,73 | 1,78 | 3,24% | 20.384,00 |
| 05.03.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,80% | - |
| 04.03.2026 | 1,71 | 1,78 | 1,69 | 1,74 | -3,65% | 97.085,00 |
| 03.03.2026 | 1,78 | 1,85 | 1,76 | 1,81 | 7,75% | 99.532,00 |
| 02.03.2026 | 1,67 | 1,70 | 1,67 | 1,68 | 2,63% | - |
| 27.02.2026 | 1,62 | 1,65 | 1,62 | 1,63 | 2,00% | 484.740,00 |
| 26.02.2026 | 1,63 | 1,64 | 1,60 | 1,60 | 0,12% | - |
| 25.02.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 2,11% | 152.100,00 |
| 24.02.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 1,36% | - |
| 23.02.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -0,45% | 50.000,00 |
| 20.02.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 0,52% | - |
| 19.02.2026 | 1,55 | 1,57 | 1,54 | 1,55 | 0,39% | 645.000,00 |
| 18.02.2026 | 1,54 | 1,54 | 1,53 | 1,54 | 0,59% | - |
| 17.02.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 0,99% | 83.200,00 |
| 16.02.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 1,81% | 93.000,00 |
| 13.02.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 1,57% | 169.000,00 |
| 12.02.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,33% | - |
| 11.02.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,20% | 26.000,00 |
| 10.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,84% | - |
| 09.02.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -2,91% | 55.500,00 |
| 06.02.2026 | 1,51 | 1,53 | 1,51 | 1,51 | 0,53% | 12.349,00 |
| 05.02.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,13% | - |
| 04.02.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 2,24% | - |
| 03.02.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -0,74% | 21.000,00 |
| 02.02.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,27% | - |
| 30.01.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 29.01.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,74% | - |
| 28.01.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 1,30% | - |
| 27.01.2026 | 1,46 | 1,48 | 1,46 | 1,46 | 0,41% | 92.500,00 |
| 26.01.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,07% | - |
| 23.01.2026 | 1,46 | 1,49 | 1,44 | 1,45 | -2,88% | 324.950,00 |
| 22.01.2026 | 1,47 | 1,50 | 1,47 | 1,49 | 1,15% | 96.900,00 |
| 21.01.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 0,27% | 9.600,00 |
| 20.01.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 0,61% | 12.060,00 |
| 19.01.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -0,27% | 3.655,00 |
| 16.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -3,42% | 91.685,00 |
| 15.01.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,91% | 343,00 |
| 14.01.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -0,52% | - |
| 13.01.2026 | 1,52 | 1,55 | 1,52 | 1,54 | -0,32% | - |
| 12.01.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,91% | 68.000,00 |
| 09.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,07% | 8.668,00 |
| 08.01.2026 | 1,49 | 1,52 | 1,49 | 1,52 | -1,36% | - |
| 07.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 1,38% | - |
| 06.01.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -0,13% | - |
| 05.01.2026 | 1,50 | 1,53 | 1,50 | 1,52 | -0,20% | 77.000,00 |
| 02.01.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,26% | - |
| 30.12.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,20% | - |
| 29.12.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,53% | - |
| 23.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,53% | - |
| 22.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,94% | - |
| 19.12.2025 | 1,49 | 1,50 | 1,44 | 1,50 | -0,33% | - |
| 18.12.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 2,04% | - |
| 17.12.2025 | 1,48 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -0,81% | 2.000,00 |
| 15.12.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -2,56% | - |
| 12.12.2025 | 1,50 | 1,53 | 1,47 | 1,52 | 1,47% | 5.000,00 |
| 11.12.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -0,20% | 11.035,00 |
| 10.12.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 09.12.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -0,66% | - |
| 08.12.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,46% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -1,36% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 1,78% | - |
| 03.12.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 1,20% | - |
| 02.12.2025 | 1,51 | 1,53 | 1,50 | 1,50 | 1,01% | - |
| 01.12.2025 | 1,50 | 1,51 | 1,48 | 1,48 | 0,41% | - |
| 28.11.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,14% | 30,00 |
| 27.11.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 26.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,87% | - |
| 25.11.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,13% | - |
| 24.11.2025 | 1,50 | 1,51 | 1,42 | 1,49 | -1,78% | - |
| 21.11.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 20.11.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -1,82% | 1.500,00 |
| 19.11.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 2,39% | 30,00 |
| 18.11.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -2,02% | - |
| 17.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,97% | - |
| 14.11.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,15% | - |
| 13.11.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -1,38% | 1.900,00 |
| 12.11.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 2,58% | - |
| 11.11.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -0,83% | 8.000,00 |
| 10.11.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,06% | - |
| 07.11.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 3,50% | 10,00 |
| 06.11.2025 | 1,54 | 1,55 | 1,51 | 1,51 | 0,67% | 437,00 |
| 05.11.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,76% | - |
| 04.11.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,00% | 64,00 |
| 03.11.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 1,59% | 50.000,00 |
| 31.10.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 1,21% | - |
| 30.10.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 0,54% | - |
| 29.10.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 0,61% | 5.000,00 |
| 28.10.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 0,82% | 74.010,00 |
| 27.10.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 0,62% | - |
| 24.10.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,55% | - |
| 23.10.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,49% | - |
| 22.10.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,72% | - |
| 21.10.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,50% | - |
| 20.10.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,43% | 550,00 |
| 17.10.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -2,54% | - |
| 16.10.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 3,57% | - |
| 15.10.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -0,94% | - |
| 14.10.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 3,90% | - |