11,525€
-85,70%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,00 | 71,60 | 11,00 | 11,58 | -85,64% | - |
| 15.10.2025 | 11,00 | 80,60 | 11,00 | 80,60 | -2,48% | - |
| 14.10.2025 | 11,05 | 82,65 | 11,05 | 82,65 | 694,71% | - |
| 13.10.2025 | 10,60 | 105,20 | 10,40 | 10,40 | -88,90% | - |
| 10.10.2025 | 11,20 | 93,70 | 11,20 | 93,70 | 42,62% | - |
| 09.10.2025 | 11,15 | 65,70 | 11,15 | 65,70 | 85,33% | - |
| 08.10.2025 | 11,15 | 35,45 | 11,15 | 35,45 | -44,74% | - |
| 06.10.2025 | 11,10 | 64,15 | 11,10 | 64,15 | 24,68% | - |
| 03.10.2025 | 10,60 | 51,45 | 10,60 | 51,45 | 346,42% | - |
| 02.10.2025 | 10,40 | 105,20 | 10,40 | 11,53 | -85,37% | - |
| 30.09.2025 | 11,30 | 78,75 | 11,30 | 78,75 | 642,92% | - |
| 29.09.2025 | 10,90 | 12,00 | 10,60 | 10,60 | -81,66% | - |
| 26.09.2025 | 11,40 | 57,80 | 11,40 | 57,80 | 435,19% | - |
| 24.09.2025 | 10,75 | 10,80 | 10,75 | 10,80 | -9,24% | - |
| 23.09.2025 | 10,90 | 17,80 | 10,85 | 11,90 | 12,26% | - |
| 22.09.2025 | 10,60 | 12,00 | 10,60 | 10,60 | -2,75% | - |
| 19.09.2025 | 10,90 | 10,90 | 10,85 | 10,90 | 0,00% | - |
| 18.09.2025 | 10,90 | 10,90 | 10,85 | 10,90 | -8,40% | - |
| 16.09.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 9,17% | - |
| 12.09.2025 | 10,85 | 10,90 | 10,85 | 10,90 | -9,17% | - |
| 10.09.2025 | 10,95 | 14,95 | 10,95 | 12,00 | -19,46% | - |
| 09.09.2025 | 11,40 | 14,90 | 11,40 | 14,90 | -80,08% | - |
| 08.09.2025 | 11,40 | 74,80 | 11,40 | 74,80 | 402,01% | - |
| 05.09.2025 | 11,40 | 14,90 | 11,40 | 14,90 | 24,17% | - |
| 04.09.2025 | 11,05 | 12,00 | 11,00 | 12,00 | 0,00% | - |
| 03.09.2025 | 11,00 | 12,05 | 11,00 | 12,00 | -0,41% | - |
| 02.09.2025 | 10,95 | 13,70 | 10,95 | 12,05 | 0,42% | 200,00 |
| 01.09.2025 | 11,05 | 12,00 | 10,40 | 12,00 | 1,69% | 300,00 |
| 29.08.2025 | 11,25 | 11,80 | 11,20 | 11,80 | 15,97% | - |
| 26.08.2025 | 11,35 | 11,35 | 10,18 | 10,18 | 0,00% | - |
| 25.08.2025 | 10,18 | 10,20 | 10,18 | 10,18 | -9,96% | - |
| 22.08.2025 | 11,35 | 11,38 | 11,30 | 11,30 | 10,78% | - |
| 21.08.2025 | 11,45 | 11,45 | 10,18 | 10,20 | -9,93% | - |
| 20.08.2025 | 11,40 | 11,40 | 11,33 | 11,33 | 0,00% | - |
| 19.08.2025 | 11,45 | 11,50 | 11,33 | 11,33 | 11,03% | - |
| 18.08.2025 | 11,60 | 11,60 | 10,18 | 10,20 | -0,24% | - |
| 15.08.2025 | 11,33 | 11,33 | 10,23 | 10,23 | -9,71% | - |
| 14.08.2025 | 11,20 | 11,35 | 11,20 | 11,33 | 0,22% | - |
| 13.08.2025 | 11,15 | 11,33 | 11,15 | 11,30 | -0,22% | - |
| 12.08.2025 | 11,35 | 11,35 | 11,33 | 11,33 | -0,22% | - |
| 11.08.2025 | 11,53 | 11,55 | 11,33 | 11,35 | -2,99% | - |
| 08.08.2025 | 10,90 | 11,70 | 10,90 | 11,70 | -0,43% | - |
| 07.08.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 06.08.2025 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 05.08.2025 | 11,05 | 11,80 | 11,05 | 11,75 | -0,42% | - |
| 04.08.2025 | 11,00 | 11,80 | 11,00 | 11,80 | 0,85% | 230,00 |
| 01.08.2025 | 11,78 | 11,80 | 11,63 | 11,70 | 12,77% | - |
| 31.07.2025 | 11,35 | 11,35 | 10,38 | 10,38 | 0,24% | - |
| 30.07.2025 | 11,63 | 11,75 | 10,35 | 10,35 | -11,54% | - |
| 29.07.2025 | 11,68 | 11,70 | 11,63 | 11,70 | 0,43% | - |
| 28.07.2025 | 11,15 | 11,68 | 11,15 | 11,65 | 15,63% | - |
| 25.07.2025 | 11,45 | 11,53 | 10,05 | 10,08 | -0,74% | - |
| 24.07.2025 | 11,35 | 11,45 | 10,13 | 10,15 | -7,31% | - |
| 23.07.2025 | 11,55 | 11,55 | 9,75 | 10,95 | -3,52% | 2.180,00 |
| 22.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 21.07.2025 | 11,15 | 11,35 | 11,10 | 11,35 | 0,00% | - |
| 18.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 17.07.2025 | 11,20 | 12,35 | 11,20 | 11,35 | -8,10% | - |
| 16.07.2025 | 10,70 | 12,35 | 10,70 | 12,35 | 6,93% | - |
| 15.07.2025 | 11,60 | 12,40 | 11,55 | 11,55 | -0,43% | 100,00 |
| 14.07.2025 | 10,70 | 11,60 | 10,70 | 11,60 | 5,45% | - |
| 11.07.2025 | 11,05 | 11,05 | 11,00 | 11,00 | -4,35% | - |
| 09.07.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 07.07.2025 | 11,05 | 11,20 | 11,05 | 11,20 | -0,88% | - |
| 04.07.2025 | 11,25 | 11,30 | 11,20 | 11,30 | 1,35% | - |
| 02.07.2025 | 10,95 | 11,15 | 10,90 | 11,15 | 2,29% | - |
| 30.06.2025 | 10,95 | 11,00 | 10,90 | 10,90 | -2,24% | - |
| 27.06.2025 | 11,00 | 11,30 | 11,00 | 11,15 | 0,00% | - |
| 26.06.2025 | 10,80 | 11,15 | 10,65 | 11,15 | 4,21% | - |
| 25.06.2025 | 10,90 | 10,95 | 10,70 | 10,70 | 0,00% | - |
| 24.06.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -0,47% | - |
| 23.06.2025 | 10,80 | 10,80 | 10,70 | 10,75 | 0,00% | - |
| 20.06.2025 | 10,90 | 10,95 | 10,75 | 10,75 | -0,46% | - |
| 19.06.2025 | 10,80 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 18.06.2025 | 11,20 | 11,20 | 10,75 | 10,80 | 0,00% | - |
| 17.06.2025 | 11,20 | 11,20 | 10,75 | 10,80 | 0,47% | - |
| 16.06.2025 | 10,90 | 11,20 | 10,70 | 10,75 | 0,00% | - |
| 13.06.2025 | 11,20 | 11,20 | 10,75 | 10,75 | -5,70% | - |
| 12.06.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 6,54% | - |
| 11.06.2025 | 11,40 | 11,40 | 10,70 | 10,70 | -0,23% | - |
| 10.06.2025 | 11,00 | 11,30 | 10,73 | 10,73 | 0,00% | - |
| 09.06.2025 | 11,00 | 11,30 | 10,73 | 10,73 | -0,69% | - |
| 06.06.2025 | 11,10 | 11,40 | 10,73 | 10,80 | 1,89% | - |
| 05.06.2025 | 11,30 | 11,30 | 10,55 | 10,60 | -2,97% | - |
| 04.06.2025 | 11,20 | 11,20 | 10,93 | 10,93 | -0,23% | - |
| 03.06.2025 | 11,20 | 11,20 | 9,55 | 10,95 | 0,23% | - |
| 02.06.2025 | 11,20 | 11,20 | 10,93 | 10,93 | -4,59% | - |
| 30.05.2025 | 11,30 | 11,60 | 11,30 | 11,45 | 0,00% | - |
| 29.05.2025 | 11,70 | 11,70 | 11,45 | 11,45 | 0,00% | - |
| 28.05.2025 | 11,50 | 11,80 | 11,45 | 11,45 | 0,00% | - |
| 27.05.2025 | 11,70 | 11,70 | 11,45 | 11,45 | 0,00% | - |
| 26.05.2025 | 11,80 | 11,80 | 11,45 | 11,45 | 0,00% | - |
| 23.05.2025 | 11,60 | 11,90 | 11,45 | 11,45 | -4,58% | - |
| 22.05.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 4,80% | - |
| 21.05.2025 | 12,20 | 12,25 | 11,45 | 11,45 | 0,00% | - |
| 20.05.2025 | 12,40 | 12,45 | 11,45 | 11,45 | 0,00% | - |
| 19.05.2025 | 12,10 | 12,30 | 11,45 | 11,45 | 0,00% | - |
| 16.05.2025 | 12,30 | 12,30 | 11,45 | 11,45 | -1,08% | - |
| 15.05.2025 | 12,35 | 12,35 | 11,45 | 11,58 | -6,65% | - |
| 14.05.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,40% | - |