1,637€
-0,94%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 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 |
| 19.05.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,81% | 2.000,00 |
| 16.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | - |
| 15.05.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,06% | - |
| 14.05.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 3,50% | - |
| 13.05.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,09% | 60.500,00 |
| 12.05.2025 | 1,46 | 1,57 | 1,45 | 1,56 | 9,93% | - |
| 09.05.2025 | 1,43 | 1,44 | 1,41 | 1,42 | 1,50% | 8.000,00 |
| 08.05.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,38% | 10.000,00 |
| 07.05.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | - |
| 06.05.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,93% | - |
| 05.05.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,07% | - |
| 02.05.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 4,97% | 1.500,00 |
| 30.04.2025 | 1,33 | 1,33 | 1,31 | 1,33 | -0,08% | - |
| 29.04.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,45% | - |
| 28.04.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,23% | - |
| 25.04.2025 | 1,32 | 1,34 | 1,25 | 1,32 | 1,85% | - |
| 24.04.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -1,22% | - |
| 23.04.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 3,23% | 4.427,00 |
| 22.04.2025 | 1,25 | 1,27 | 1,24 | 1,27 | -0,16% | - |
| 17.04.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -0,86% | - |
| 16.04.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -3,02% | - |
| 15.04.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,68% | - |
| 14.04.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 3,74% | 800,00 |
| 11.04.2025 | 1,28 | 1,29 | 1,25 | 1,29 | 2,07% | - |
| 10.04.2025 | 1,30 | 1,31 | 1,25 | 1,26 | 3,62% | 1.000,00 |
| 09.04.2025 | 1,18 | 1,31 | 1,18 | 1,22 | 1,59% | - |
| 08.04.2025 | 1,20 | 1,20 | 1,15 | 1,20 | -0,83% | - |
| 07.04.2025 | 1,17 | 1,25 | 1,15 | 1,21 | -12,16% | 3.000,00 |
| 04.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,51% | 1.200,00 |
| 03.04.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -7,95% | 4.150,00 |
| 02.04.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,82% | - |
| 01.04.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 1,17% | - |
| 31.03.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | 3.068,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,07% | - |
| 27.03.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,90% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,70% | - |
| 25.03.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,54% | - |
| 24.03.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 4,63% | - |
| 21.03.2025 | 1,42 | 1,43 | 1,35 | 1,43 | -2,13% | - |
| 20.03.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 2,10% | - |
| 19.03.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,64% | - |
| 18.03.2025 | 1,41 | 1,42 | 1,40 | 1,42 | -0,28% | - |
| 17.03.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,42% | 6.150,00 |
| 14.03.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,43% | - |
| 13.03.2025 | 1,40 | 1,42 | 1,38 | 1,41 | -1,26% | - |
| 12.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,42% | - |
| 11.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 1,36% | - |
| 10.03.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 1,52% | - |
| 07.03.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,50% | - |
| 06.03.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,56% | - |
| 05.03.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 1,59% | - |
| 04.03.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,93% | - |
| 03.03.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,13% | - |
| 28.02.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -2,01% | - |
| 27.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,63% | - |
| 26.02.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,13% | 10.600,00 |
| 25.02.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -1,81% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -3,89% | 12.100,00 |
| 21.02.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,13% | - |
| 20.02.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,69% | - |
| 19.02.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -2,17% | - |
| 18.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,71% | - |
| 17.02.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 1,43% | - |
| 14.02.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 2,20% | - |
| 13.02.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -1,89% | - |
| 12.02.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 11.02.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 1,06% | - |
| 10.02.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,07% | 3.500,00 |
| 07.02.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 2,86% | 4.000,00 |
| 06.02.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,82% | - |
| 05.02.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 3,05% | 1.000,00 |
| 04.02.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,49% | - |
| 03.02.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,87% | - |
| 31.01.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 0,07% | 11.733,00 |
| 30.01.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,28% | - |
| 29.01.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,07% | - |
| 28.01.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -1,17% | - |
| 27.01.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,46% | - |
| 24.01.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -1,10% | - |
| 23.01.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 1,97% | - |
| 22.01.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,84% | - |
| 21.01.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,14% | - |
| 20.01.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -2,18% | - |
| 17.01.2025 | 1,46 | 1,47 | 1,45 | 1,47 | -0,47% | - |
| 16.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,74% | - |
| 15.01.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,40% | - |
| 14.01.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,07% | 596,00 |
| 13.01.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 2,54% | 704,00 |
| 10.01.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,41% | - |
| 09.01.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -4,42% | - |
| 08.01.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,13% | - |
| 07.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -3,38% | - |
| 06.01.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,63% | - |
| 03.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,40% | - |
| 02.01.2025 | 1,54 | 1,58 | 1,54 | 1,57 | -1,07% | - |
| 30.12.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,76% | - |