1,489€
2,51%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 2,37% | 15.528,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,45 | 1,48 | -2,95% | 5.317,00 |
| 19.12.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -2,25% | 7.482,00 |
| 18.12.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 1,50% | - |
| 17.12.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,85% | - |
| 16.12.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 1,13% | - |
| 13.12.2024 | 1,47 | 1,52 | 1,44 | 1,51 | 2,03% | - |
| 12.12.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 2,86% | - |
| 11.12.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 1,99% | - |
| 10.12.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,57% | - |
| 09.12.2024 | 1,39 | 1,47 | 1,39 | 1,41 | 2,84% | - |
| 06.12.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,15% | - |
| 05.12.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -1,22% | - |
| 04.12.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,29% | - |
| 03.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,69% | - |
| 02.12.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 2,71% | 1.790,00 |
| 29.11.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 28.11.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -2,07% | - |
| 27.11.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,45% | - |
| 26.11.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -4,75% | - |
| 25.11.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -1,81% | 2.400,00 |
| 22.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -2,18% | - |
| 21.11.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 0,69% | - |
| 20.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,04% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -1,30% | - |
| 18.11.2024 | 1,47 | 1,52 | 1,46 | 1,46 | 1,32% | - |
| 15.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 3,00% | - |
| 14.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -1,20% | 7.200,00 |
| 13.11.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,72% | 10.000,00 |
| 12.11.2024 | 1,40 | 1,40 | 1,38 | 1,40 | -3,13% | - |
| 11.11.2024 | 1,43 | 1,45 | 1,43 | 1,44 | -0,14% | - |
| 08.11.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -0,62% | - |
| 07.11.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 06.11.2024 | 1,46 | 1,47 | 1,44 | 1,46 | -2,41% | - |
| 05.11.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 1,57% | - |
| 04.11.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,41% | - |
| 01.11.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 8,30% | 400,00 |
| 31.10.2024 | 1,38 | 1,38 | 1,34 | 1,36 | 1,11% | - |
| 30.10.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -2,67% | - |
| 29.10.2024 | 1,39 | 1,41 | 1,38 | 1,38 | -0,86% | 4.500,00 |
| 28.10.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -0,85% | - |
| 25.10.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,42% | - |
| 24.10.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,14% | - |
| 23.10.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -1,26% | - |
| 22.10.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 3,54% | - |
| 21.10.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,29% | 800,00 |
| 18.10.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 3,45% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -2,91% | - |
| 16.10.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 1,63% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -3,56% | - |
| 14.10.2024 | 1,41 | 1,41 | 1,38 | 1,40 | -0,14% | - |
| 11.10.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 0,86% | 10.600,00 |
| 10.10.2024 | 1,41 | 1,41 | 1,38 | 1,39 | 2,96% | - |
| 09.10.2024 | 1,34 | 1,36 | 1,32 | 1,35 | -6,50% | 1.900,00 |
| 08.10.2024 | 1,45 | 1,49 | 1,42 | 1,45 | -3,02% | - |
| 07.10.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 5,67% | - |
| 04.10.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -7,77% | - |
| 03.10.2024 | 1,52 | 1,56 | 1,51 | 1,53 | 0,53% | - |
| 02.10.2024 | 1,51 | 1,54 | 1,49 | 1,52 | 0,99% | 26.732,00 |
| 01.10.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 2,65% | - |
| 30.09.2024 | 1,52 | 1,53 | 1,46 | 1,47 | -3,48% | - |
| 27.09.2024 | 1,46 | 1,53 | 1,45 | 1,52 | 2,49% | - |
| 26.09.2024 | 1,43 | 1,50 | 1,41 | 1,49 | 5,47% | - |
| 25.09.2024 | 1,37 | 1,42 | 1,37 | 1,41 | -0,91% | 85,00 |
| 24.09.2024 | 1,37 | 1,47 | 1,36 | 1,42 | 5,73% | - |
| 23.09.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 4,43% | - |
| 20.09.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 1,58% | - |
| 19.09.2024 | 1,27 | 1,27 | 1,24 | 1,27 | 4,54% | - |
| 18.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | 4.824,00 |
| 17.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,25% | 17.886,00 |
| 16.09.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 2,70% | 14.564,00 |
| 13.09.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 3,05% | - |
| 12.09.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 2,59% | 1.000,00 |
| 11.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,18% | 1.000,00 |
| 10.09.2024 | 1,11 | 1,13 | 1,11 | 1,12 | -1,67% | - |
| 09.09.2024 | 1,13 | 1,14 | 1,12 | 1,14 | -4,20% | 3.776,00 |
| 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 |