10,100€
-8,18%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,10 | 11,15 | 9,95 | 10,08 | -12,01% | - |
| 10.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 5,05% | - |
| 09.04.2025 | 10,40 | 10,90 | 10,40 | 10,90 | -6,84% | 200,00 |
| 08.04.2025 | 11,30 | 11,75 | 11,30 | 11,70 | 3,08% | - |
| 07.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,99% | - |
| 04.04.2025 | 12,55 | 12,55 | 11,65 | 11,70 | 0,86% | - |
| 03.04.2025 | 12,55 | 12,60 | 11,55 | 11,60 | -9,02% | - |
| 02.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 10,39% | - |
| 01.04.2025 | 12,75 | 12,75 | 11,45 | 11,55 | -2,12% | - |
| 31.03.2025 | 12,20 | 12,45 | 11,80 | 11,80 | -8,17% | - |
| 28.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 8,90% | - |
| 27.03.2025 | 12,90 | 13,15 | 11,80 | 11,80 | -6,72% | - |
| 26.03.2025 | 12,95 | 13,00 | 12,60 | 12,65 | 2,02% | - |
| 25.03.2025 | 12,95 | 12,95 | 11,75 | 12,40 | 2,90% | 200,00 |
| 24.03.2025 | 13,25 | 13,25 | 12,00 | 12,05 | -3,60% | - |
| 21.03.2025 | 13,30 | 13,30 | 12,45 | 12,50 | 0,40% | - |
| 20.03.2025 | 13,55 | 13,55 | 12,45 | 12,45 | 0,00% | - |
| 19.03.2025 | 13,35 | 13,40 | 12,35 | 12,45 | 0,81% | - |
| 18.03.2025 | 13,40 | 13,40 | 12,35 | 12,35 | 0,00% | - |
| 17.03.2025 | 13,40 | 13,45 | 12,35 | 12,35 | 3,35% | - |
| 14.03.2025 | 13,60 | 13,60 | 11,90 | 11,95 | -0,21% | - |
| 13.03.2025 | 13,20 | 13,25 | 11,98 | 11,98 | 0,00% | - |
| 12.03.2025 | 13,50 | 13,50 | 11,93 | 11,98 | 18,56% | - |
| 11.03.2025 | 13,65 | 13,65 | 10,03 | 10,10 | -16,01% | - |
| 10.03.2025 | 13,85 | 13,90 | 12,00 | 12,03 | 0,00% | - |
| 07.03.2025 | 13,65 | 13,65 | 11,98 | 12,03 | -0,62% | 100,00 |
| 06.03.2025 | 13,40 | 13,70 | 12,03 | 12,10 | 0,00% | - |
| 05.03.2025 | 13,85 | 13,85 | 12,10 | 12,10 | -1,63% | - |
| 04.03.2025 | 13,65 | 13,70 | 12,25 | 12,30 | -1,20% | - |
| 03.03.2025 | 13,70 | 14,00 | 12,40 | 12,45 | -12,32% | - |
| 28.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 13,15% | - |
| 27.02.2025 | 13,90 | 14,15 | 12,50 | 12,55 | 0,80% | - |
| 26.02.2025 | 13,50 | 13,85 | 12,35 | 12,45 | 0,40% | - |
| 25.02.2025 | 13,90 | 13,90 | 12,35 | 12,40 | -8,15% | - |
| 24.02.2025 | 13,45 | 13,50 | 13,45 | 13,50 | 1,12% | - |
| 21.02.2025 | 13,35 | 13,40 | 13,35 | 13,35 | 7,66% | - |
| 20.02.2025 | 13,25 | 13,30 | 12,40 | 12,40 | -0,80% | 13,00 |
| 19.02.2025 | 13,05 | 13,05 | 12,45 | 12,50 | 0,40% | - |
| 18.02.2025 | 13,05 | 13,05 | 12,40 | 12,45 | 0,00% | - |
| 17.02.2025 | 13,35 | 13,35 | 12,40 | 12,45 | -4,23% | 12,00 |
| 14.02.2025 | 13,30 | 13,60 | 12,05 | 13,00 | 9,70% | - |
| 13.02.2025 | 12,80 | 12,85 | 11,85 | 11,85 | 5,33% | - |
| 12.02.2025 | 11,80 | 11,85 | 10,65 | 11,25 | 6,64% | - |
| 11.02.2025 | 11,50 | 11,75 | 10,53 | 10,55 | -6,64% | - |
| 10.02.2025 | 11,85 | 11,85 | 11,25 | 11,30 | 0,89% | - |
| 07.02.2025 | 11,30 | 11,55 | 11,15 | 11,20 | 0,00% | - |
| 06.02.2025 | 11,40 | 11,65 | 11,15 | 11,20 | 0,45% | - |
| 05.02.2025 | 11,55 | 11,55 | 11,10 | 11,15 | -0,89% | - |
| 04.02.2025 | 11,55 | 11,55 | 11,20 | 11,25 | -0,88% | - |
| 03.02.2025 | 11,80 | 11,85 | 11,25 | 11,35 | 1,79% | - |
| 31.01.2025 | 11,50 | 11,75 | 11,10 | 11,15 | -0,45% | - |
| 30.01.2025 | 11,80 | 11,80 | 11,10 | 11,20 | 0,45% | - |
| 29.01.2025 | 11,75 | 11,80 | 11,10 | 11,15 | 1,36% | - |
| 28.01.2025 | 11,75 | 11,75 | 11,00 | 11,00 | -0,90% | - |
| 27.01.2025 | 11,50 | 11,75 | 11,05 | 11,10 | 0,45% | - |
| 24.01.2025 | 11,85 | 11,85 | 11,00 | 11,05 | -0,90% | - |
| 23.01.2025 | 11,60 | 11,85 | 11,10 | 11,15 | 0,00% | - |
| 22.01.2025 | 11,85 | 11,85 | 11,10 | 11,15 | 0,45% | - |
| 21.01.2025 | 11,85 | 11,85 | 11,10 | 11,10 | -0,45% | - |
| 20.01.2025 | 11,55 | 11,55 | 11,10 | 11,15 | 3,00% | - |
| 17.01.2025 | 11,55 | 11,55 | 10,78 | 10,83 | -1,59% | - |
| 16.01.2025 | 11,15 | 11,15 | 10,98 | 11,00 | 1,62% | - |
| 15.01.2025 | 11,00 | 11,05 | 10,75 | 10,83 | -5,04% | - |
| 14.01.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 2,24% | - |
| 13.01.2025 | 10,75 | 11,45 | 10,70 | 11,15 | -2,19% | - |
| 10.01.2025 | 10,80 | 11,45 | 10,80 | 11,40 | 0,00% | - |
| 09.01.2025 | 10,70 | 11,40 | 10,70 | 11,40 | 0,44% | - |
| 08.01.2025 | 10,90 | 11,40 | 10,90 | 11,35 | 0,44% | - |
| 07.01.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,00% | - |
| 06.01.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | 10,00 |
| 03.01.2025 | 11,25 | 11,40 | 11,25 | 11,40 | 0,88% | 150,00 |
| 02.01.2025 | 11,30 | 11,65 | 11,10 | 11,30 | -2,16% | - |
| 30.12.2024 | 11,65 | 11,65 | 11,55 | 11,55 | -0,43% | - |
| 27.12.2024 | 11,70 | 11,75 | 11,55 | 11,60 | -10,42% | - |
| 23.12.2024 | 11,75 | 12,95 | 11,70 | 12,95 | 0,00% | - |
| 20.12.2024 | 11,50 | 13,00 | 11,50 | 12,95 | -0,38% | - |
| 19.12.2024 | 11,50 | 13,05 | 11,50 | 13,00 | 0,00% | - |
| 18.12.2024 | 11,50 | 13,05 | 11,50 | 13,00 | 1,17% | - |
| 17.12.2024 | 11,50 | 12,85 | 11,50 | 12,85 | 0,39% | - |
| 16.12.2024 | 11,60 | 12,85 | 11,60 | 12,80 | -1,16% | - |
| 13.12.2024 | 11,90 | 12,95 | 11,85 | 12,95 | 0,00% | - |
| 12.12.2024 | 12,05 | 12,95 | 12,00 | 12,95 | 0,00% | - |
| 11.12.2024 | 12,15 | 12,95 | 12,15 | 12,95 | 0,39% | - |
| 10.12.2024 | 12,00 | 12,95 | 12,00 | 12,90 | 0,39% | - |
| 09.12.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 0,00% | - |
| 06.12.2024 | 12,10 | 12,85 | 12,10 | 12,85 | 0,39% | - |
| 05.12.2024 | 12,45 | 12,90 | 12,45 | 12,80 | -0,78% | 200,00 |
| 04.12.2024 | 12,70 | 12,95 | 11,60 | 12,90 | 0,00% | - |
| 03.12.2024 | 12,55 | 12,95 | 12,55 | 12,90 | -0,39% | - |
| 02.12.2024 | 12,10 | 12,95 | 12,10 | 12,95 | 1,17% | 253,00 |
| 29.11.2024 | 12,10 | 12,85 | 12,10 | 12,80 | -0,39% | - |
| 28.11.2024 | 12,40 | 12,85 | 12,40 | 12,85 | 0,00% | - |
| 27.11.2024 | 12,50 | 12,95 | 12,50 | 12,85 | -0,77% | - |
| 26.11.2024 | 13,00 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 25.11.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -0,77% | 691,00 |
| 22.11.2024 | 12,95 | 13,10 | 12,95 | 13,05 | 1,16% | - |
| 21.11.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 20.11.2024 | 12,95 | 13,00 | 12,75 | 12,90 | 1,57% | - |
| 19.11.2024 | 13,05 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 18.11.2024 | 13,05 | 13,05 | 12,70 | 12,70 | -0,78% | - |