1,150€
-1,71%
Echtzeit-Aktienkurs COSCO SHIP.HLDG.CO.H YC 1
Bid:
Ask:
Aktienkurse zur COSCO SHIP.HLDG.CO.H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 1,71% | - |
| 05.09.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -2,50% | 1.000,00 |
| 04.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,41% | - |
| 03.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -3,21% | 2.537,00 |
| 02.09.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,48% | - |
| 30.08.2024 | 1,26 | 1,27 | 1,23 | 1,25 | 2,96% | - |
| 29.08.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -2,17% | 3.000,00 |
| 28.08.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,96% | - |
| 27.08.2024 | 1,25 | 1,27 | 1,25 | 1,25 | 2,45% | - |
| 26.08.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,91% | - |
| 23.08.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -3,27% | - |
| 22.08.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 2,28% | 3.090,00 |
| 21.08.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,08% | - |
| 20.08.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -2,78% | - |
| 19.08.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -2,17% | - |
| 16.08.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 1,58% | 1.800,00 |
| 15.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 4,19% | - |
| 14.08.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -4,17% | - |
| 13.08.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 2,75% | - |
| 12.08.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 1,56% | - |
| 09.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -1,30% | 2.500,00 |
| 08.08.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -2,14% | - |
| 07.08.2024 | 1,27 | 1,28 | 1,26 | 1,26 | 1,12% | - |
| 06.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,27% | 1.750,00 |
| 05.08.2024 | 1,26 | 1,27 | 1,23 | 1,26 | -3,15% | 79,00 |
| 02.08.2024 | 1,33 | 1,33 | 1,29 | 1,30 | -2,76% | - |
| 01.08.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 1,67% | - |
| 31.07.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 3,37% | - |
| 30.07.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -2,22% | 1.000,00 |
| 29.07.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 2,76% | - |
| 26.07.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,16% | - |
| 25.07.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,08% | - |
| 24.07.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 23.07.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,32% | - |
| 22.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 2,09% | 1.700,00 |
| 19.07.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -2,89% | - |
| 18.07.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -1,01% | - |
| 17.07.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,97% | - |
| 16.07.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,12% | - |
| 15.07.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 1,21% | - |
| 12.07.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -5,92% | 76.762,00 |
| 11.07.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -3,31% | 800,00 |
| 10.07.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -2,16% | - |
| 09.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,86% | - |
| 08.07.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -8,90% | 8.400,00 |
| 05.07.2024 | 1,60 | 1,60 | 1,59 | 1,60 | -3,33% | - |
| 04.07.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,36% | - |
| 03.07.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -2,64% | - |
| 02.07.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 5,13% | - |
| 01.07.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,74% | - |
| 28.06.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 2,84% | 700,00 |
| 27.06.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -4,57% | - |
| 26.06.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,36% | - |
| 25.06.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,48% | 3.500,00 |
| 24.06.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -1,78% | - |
| 21.06.2024 | 1,68 | 1,71 | 1,67 | 1,69 | -2,76% | - |
| 20.06.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 4,07% | 2.000,00 |
| 19.06.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 18.06.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 6,44% | - |
| 17.06.2024 | 1,57 | 1,58 | 1,57 | 1,57 | -2,36% | - |
| 14.06.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 3,01% | - |
| 13.06.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 0,19% | - |
| 12.06.2024 | 1,59 | 1,60 | 1,55 | 1,56 | -0,32% | - |
| 11.06.2024 | 1,57 | 1,59 | 1,53 | 1,56 | -12,05% | 30.000,00 |
| 10.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,20% | - |
| 07.06.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 2,09% | 12.000,00 |
| 06.06.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 4,24% | - |
| 05.06.2024 | 1,66 | 1,68 | 1,63 | 1,65 | 0,61% | - |
| 04.06.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,61% | 59.500,00 |
| 03.06.2024 | 1,63 | 1,64 | 1,61 | 1,63 | 5,78% | 15.000,00 |
| 31.05.2024 | 1,53 | 1,59 | 1,53 | 1,54 | 1,05% | - |
| 30.05.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -6,22% | - |
| 29.05.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 2,14% | - |
| 28.05.2024 | 1,60 | 1,61 | 1,59 | 1,59 | 2,18% | - |
| 27.05.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 4,36% | 3.000,00 |
| 24.05.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,57% | 7.700,00 |
| 23.05.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,14% | - |
| 22.05.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -1,08% | - |
| 21.05.2024 | 1,49 | 1,49 | 1,46 | 1,49 | -1,13% | 40.000,00 |
| 20.05.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -0,07% | 4.605,00 |
| 17.05.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,90% | - |
| 16.05.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,81% | 15.000,00 |
| 15.05.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,34% | 21.917,00 |
| 14.05.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 1,02% | 7.500,00 |
| 13.05.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 6,06% | 9.200,00 |
| 10.05.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,91% | 1.200,00 |
| 09.05.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 8,55% | - |
| 08.05.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -0,71% | - |
| 07.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 2,69% | - |
| 06.05.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,65% | - |
| 03.05.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 0,98% | 5.400,00 |
| 02.05.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,74% | 23.000,00 |
| 30.04.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 7,33% | 34.065,00 |
| 29.04.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,53% | - |
| 26.04.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,45% | - |
| 25.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,19% | 1.050,00 |
| 24.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,64% | - |
| 23.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,18% | - |
| 22.04.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 2,15% | - |
| 19.04.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 3,69% | - |