1,294€
-0,99%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -2,05% | - |
| 03.10.2025 | 1,31 | 1,33 | 1,30 | 1,32 | -0,53% | - |
| 02.10.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,96% | 11.932,00 |
| 01.10.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,70% | 97.308,00 |
| 30.09.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,84% | - |
| 29.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -2,24% | - |
| 26.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,96% | - |
| 25.09.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 0,82% | - |
| 24.09.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -4,41% | 15.500,00 |
| 23.09.2025 | 1,34 | 1,41 | 1,34 | 1,41 | -5,83% | - |
| 22.09.2025 | 1,46 | 1,51 | 1,45 | 1,49 | -1,65% | 4.000,00 |
| 19.09.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,81% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,93% | - |
| 17.09.2025 | 1,50 | 1,51 | 1,49 | 1,51 | -0,20% | - |
| 16.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,46% | - |
| 15.09.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,20% | - |
| 12.09.2025 | 1,51 | 1,52 | 1,50 | 1,52 | -1,17% | - |
| 11.09.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,26% | - |
| 10.09.2025 | 1,53 | 1,57 | 1,52 | 1,54 | 0,33% | 37.600,00 |
| 09.09.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,92% | 2.400,00 |
| 08.09.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 2,49% | - |
| 05.09.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,53% | 20.000,00 |
| 04.09.2025 | 1,49 | 1,51 | 1,48 | 1,51 | -0,46% | - |
| 03.09.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,59% | - |
| 02.09.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 1,33% | 1.060,00 |
| 01.09.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -1,12% | - |
| 29.08.2025 | 1,50 | 1,52 | 1,49 | 1,52 | -4,52% | 700,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 0,44% | - |
| 27.08.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -2,28% | - |
| 26.08.2025 | 1,62 | 1,67 | 1,61 | 1,62 | 1,57% | 2.000,00 |
| 25.08.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,87% | 5.000,00 |
| 22.08.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,75% | - |
| 21.08.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 20.08.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,40% | - |
| 19.08.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -0,19% | 862,00 |
| 18.08.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,13% | - |
| 15.08.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,87% | - |
| 14.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,06% | - |
| 13.08.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -1,11% | - |
| 12.08.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 1,82% | - |
| 11.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,75% | - |
| 08.08.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 1,39% | - |
| 07.08.2025 | 1,59 | 1,61 | 1,58 | 1,58 | 0,38% | 21.000,00 |
| 06.08.2025 | 1,59 | 1,60 | 1,57 | 1,58 | 0,13% | - |
| 05.08.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,57% | 11.000,00 |
| 04.08.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,44% | 20.000,00 |
| 01.08.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,38% | - |
| 31.07.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -1,54% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | - |
| 29.07.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,25% | - |
| 28.07.2025 | 1,62 | 1,65 | 1,62 | 1,63 | -2,69% | - |
| 25.07.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 2,51% | 25.302,00 |
| 24.07.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,94% | - |
| 23.07.2025 | 1,59 | 1,61 | 1,58 | 1,60 | -0,37% | - |
| 22.07.2025 | 1,62 | 1,62 | 1,59 | 1,61 | 4,69% | - |
| 21.07.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 1,99% | 10.000,00 |
| 18.07.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 17.07.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -1,88% | 2.000,00 |
| 16.07.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,46% | - |
| 15.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 2,07% | - |
| 14.07.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 0,20% | 6.600,00 |
| 11.07.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 0,33% | - |
| 10.07.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 1,08% | - |
| 09.07.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 1,10% | - |
| 08.07.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,28% | - |
| 07.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,27% | 2.000,00 |
| 04.07.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -1,07% | - |
| 03.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,21% | - |
| 02.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,47% | 900,00 |
| 01.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,07% | 4.500,00 |
| 30.06.2025 | 1,47 | 1,51 | 1,47 | 1,47 | 0,34% | - |
| 27.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -0,20% | - |
| 26.06.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,62% | - |
| 25.06.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -4,13% | - |
| 24.06.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -0,20% | - |
| 23.06.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 0,39% | 800,00 |
| 20.06.2025 | 1,53 | 1,58 | 1,51 | 1,52 | 1,47% | - |
| 19.06.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -2,15% | - |
| 18.06.2025 | 1,54 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 17.06.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 1,30% | - |
| 16.06.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,90% | - |
| 13.06.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 4,45% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -3,45% | - |
| 11.06.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 1,93% | - |
| 10.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,83% | 4.000,00 |
| 09.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,61% | - |
| 06.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | -1,67% | - |
| 05.06.2025 | 1,45 | 1,50 | 1,45 | 1,50 | -0,53% | - |
| 04.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,44% | 500,00 |
| 03.06.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,67% | 4.540,00 |
| 02.06.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -0,92% | - |
| 30.05.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -10,10% | 3.000,00 |
| 29.05.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 1,45% | 5.000,00 |
| 28.05.2025 | 1,67 | 1,68 | 1,65 | 1,66 | 1,41% | 10.500,00 |
| 27.05.2025 | 1,62 | 1,64 | 1,60 | 1,64 | -1,39% | 6.500,00 |
| 26.05.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,42% | 4.600,00 |
| 23.05.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -1,78% | 6.280,00 |
| 22.05.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 1,14% | 5.000,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,65 | 1,66 | 0,97% | 40.000,00 |
| 20.05.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 1,29% | 1.000,00 |