1,443€
-0,55%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.11.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -0,55% | - |
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 |
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% | - |