12,500€
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,65 | 12,65 | 12,50 | 12,50 | -1,57% | - |
| 14.11.2025 | 12,85 | 12,90 | 12,70 | 12,70 | 2,42% | - |
| 12.11.2025 | 12,55 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 11.11.2025 | 12,40 | 12,60 | 12,40 | 12,40 | 0,81% | - |
| 10.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 1,65% | - |
| 05.11.2025 | 12,25 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 04.11.2025 | 12,35 | 12,40 | 12,20 | 12,20 | -4,69% | 20,00 |
| 31.10.2025 | 12,95 | 13,00 | 12,80 | 12,80 | -1,92% | - |
| 29.10.2025 | 13,15 | 13,15 | 12,90 | 13,05 | 4,40% | - |
| 28.10.2025 | 12,60 | 12,70 | 12,50 | 12,50 | 2,46% | - |
| 24.10.2025 | 12,35 | 12,35 | 12,20 | 12,20 | 2,09% | - |
| 22.10.2025 | 12,05 | 12,10 | 11,85 | 11,95 | 1,27% | - |
| 20.10.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 3,51% | - |
| 17.10.2025 | 11,50 | 11,65 | 11,40 | 11,40 | -1,72% | - |
| 16.10.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 0,43% | - |
| 15.10.2025 | 11,60 | 11,60 | 11,55 | 11,55 | 3,13% | - |
| 14.10.2025 | 11,35 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 13.10.2025 | 11,55 | 11,65 | 11,50 | 11,50 | -1,71% | - |
| 10.10.2025 | 11,70 | 11,90 | 11,60 | 11,70 | -10,69% | - |
| 06.10.2025 | 12,85 | 13,10 | 12,80 | 13,10 | 3,97% | 200,00 |
| 03.10.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 02.10.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | - |
| 01.10.2025 | 12,65 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 29.09.2025 | 12,65 | 12,65 | 12,50 | 12,50 | -1,96% | - |
| 26.09.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 2,41% | - |
| 25.09.2025 | 12,60 | 12,65 | 12,45 | 12,45 | -0,40% | - |
| 24.09.2025 | 12,50 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 23.09.2025 | 12,65 | 12,70 | 12,50 | 12,50 | 0,00% | - |
| 22.09.2025 | 12,65 | 12,65 | 12,50 | 12,50 | 1,63% | - |
| 19.09.2025 | 12,45 | 12,50 | 12,30 | 12,30 | -1,99% | - |
| 18.09.2025 | 12,50 | 12,55 | 12,45 | 12,55 | -1,57% | - |
| 16.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 15.09.2025 | 12,60 | 12,65 | 12,50 | 12,50 | 1,63% | - |
| 11.09.2025 | 12,50 | 12,55 | 12,30 | 12,30 | -1,99% | - |
| 10.09.2025 | 12,55 | 12,60 | 12,55 | 12,55 | -0,79% | - |
| 09.09.2025 | 12,60 | 12,65 | 12,60 | 12,65 | -1,17% | - |
| 08.09.2025 | 12,80 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 05.09.2025 | 12,85 | 12,90 | 12,60 | 12,60 | -1,95% | - |
| 04.09.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 2,80% | - |
| 03.09.2025 | 12,65 | 12,75 | 12,50 | 12,50 | -1,57% | - |
| 02.09.2025 | 12,85 | 12,85 | 12,70 | 12,70 | 0,79% | - |
| 01.09.2025 | 12,75 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 29.08.2025 | 12,90 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 28.08.2025 | 12,85 | 12,90 | 12,85 | 12,85 | -1,15% | - |
| 27.08.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 3,59% | - |
| 26.08.2025 | 12,50 | 12,55 | 12,50 | 12,55 | -3,46% | - |
| 25.08.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 22.08.2025 | 12,85 | 13,05 | 12,80 | 13,00 | -2,26% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 1,53% | - |
| 20.08.2025 | 13,10 | 13,10 | 13,05 | 13,10 | 2,34% | - |
| 19.08.2025 | 12,80 | 12,85 | 12,75 | 12,80 | -1,92% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,05 | 13,05 | -2,25% | - |
| 15.08.2025 | 13,50 | 13,50 | 13,30 | 13,35 | -0,37% | - |
| 14.08.2025 | 13,45 | 13,45 | 13,40 | 13,40 | -0,37% | - |
| 13.08.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,75% | - |
| 12.08.2025 | 13,35 | 13,35 | 13,30 | 13,35 | -1,11% | - |
| 11.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 08.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 07.08.2025 | 13,10 | 13,15 | 13,05 | 13,10 | 0,38% | - |
| 06.08.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 1,95% | - |
| 05.08.2025 | 12,80 | 12,85 | 12,80 | 12,80 | -1,16% | - |
| 04.08.2025 | 12,95 | 12,95 | 12,90 | 12,95 | -0,77% | - |
| 01.08.2025 | 13,20 | 13,20 | 13,05 | 13,05 | -1,88% | - |
| 31.07.2025 | 13,40 | 13,40 | 13,25 | 13,30 | -2,92% | - |
| 30.07.2025 | 13,80 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 29.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | - |
| 28.07.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 0,36% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,85 | 13,90 | -2,46% | - |
| 24.07.2025 | 14,30 | 14,30 | 14,25 | 14,25 | 0,35% | - |
| 23.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 1,07% | - |
| 22.07.2025 | 14,00 | 14,10 | 14,00 | 14,05 | 3,31% | - |
| 21.07.2025 | 13,65 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 18.07.2025 | 13,60 | 13,70 | 13,60 | 13,60 | 0,37% | - |
| 17.07.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 1,50% | - |
| 16.07.2025 | 13,30 | 13,35 | 13,25 | 13,35 | -1,84% | - |
| 15.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -1,81% | - |
| 14.07.2025 | 13,85 | 13,85 | 13,80 | 13,85 | 0,36% | - |
| 11.07.2025 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,36% | - |
| 09.07.2025 | 13,70 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 08.07.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 1,11% | - |
| 07.07.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 1,12% | - |
| 04.07.2025 | 13,45 | 13,45 | 13,35 | 13,40 | -1,47% | - |
| 03.07.2025 | 13,60 | 13,65 | 13,55 | 13,60 | 2,26% | - |
| 02.07.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 4,31% | - |
| 01.07.2025 | 12,70 | 12,75 | 12,70 | 12,75 | -1,16% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 27.06.2025 | 13,00 | 13,00 | 12,90 | 12,95 | 2,37% | - |
| 26.06.2025 | 12,60 | 12,65 | 12,55 | 12,65 | 1,20% | - |
| 25.06.2025 | 12,50 | 12,55 | 12,45 | 12,50 | -0,40% | - |
| 24.06.2025 | 12,55 | 12,60 | 12,55 | 12,55 | 0,80% | - |
| 23.06.2025 | 12,20 | 12,45 | 12,20 | 12,45 | -1,19% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,95% | - |
| 19.06.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 18.06.2025 | 12,85 | 12,95 | 12,80 | 12,90 | 1,18% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 16.06.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 13.06.2025 | 12,50 | 12,70 | 12,50 | 12,65 | -0,78% | - |
| 12.06.2025 | 12,75 | 12,75 | 12,70 | 12,75 | 0,00% | - |
| 11.06.2025 | 12,85 | 12,85 | 12,70 | 12,75 | -5,20% | - |