1,644€
2,72%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |