9,050€
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 10,03 | 10,03 | 9,05 | 9,05 | -9,73% | - |
| 17.09.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 10,77% | - |
| 16.09.2026 | 9,95 | 10,03 | 9,05 | 9,05 | -9,05% | - |
| 15.09.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 14.09.2026 | 9,93 | 9,95 | 9,50 | 9,95 | 0,25% | - |
| 11.09.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 10,89% | - |
| 10.09.2026 | 9,85 | 9,93 | 8,95 | 8,95 | -9,14% | 150,00 |
| 09.09.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 08.09.2026 | 9,85 | 9,93 | 9,85 | 9,85 | 0,00% | - |
| 07.09.2026 | 9,93 | 9,93 | 9,85 | 9,85 | 10,06% | - |
| 04.09.2026 | 9,85 | 9,93 | 8,95 | 8,95 | 0,56% | - |
| 03.09.2026 | 9,93 | 9,93 | 8,90 | 8,90 | -10,33% | - |
| 02.09.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,00% | - |
| 01.09.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,25% | - |
| 31.08.2026 | 9,93 | 9,93 | 9,85 | 9,90 | 10,61% | - |
| 28.08.2026 | 9,85 | 9,93 | 8,95 | 8,95 | -9,14% | - |
| 27.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 10,67% | - |
| 26.08.2026 | 9,85 | 9,85 | 8,90 | 8,90 | -9,64% | - |
| 25.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,25% | - |
| 24.08.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 0,00% | - |
| 21.08.2026 | 9,83 | 9,85 | 9,83 | 9,83 | 11,02% | - |
| 20.08.2026 | 9,85 | 9,85 | 8,85 | 8,85 | -10,15% | - |
| 19.08.2026 | 9,93 | 9,93 | 9,83 | 9,85 | -0,76% | - |
| 18.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,00% | - |
| 17.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,25% | - |
| 14.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 13.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 12.08.2026 | 9,95 | 9,95 | 9,93 | 9,95 | 0,00% | - |
| 11.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 10.08.2026 | 9,95 | 9,95 | 9,93 | 9,95 | 0,00% | - |
| 07.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 06.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 05.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 10,56% | - |
| 04.08.2026 | 9,95 | 9,95 | 9,00 | 9,00 | -9,55% | - |
| 03.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,75% | - |
| 31.07.2026 | 9,95 | 10,03 | 9,95 | 10,03 | 0,00% | - |
| 30.07.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,00% | - |
| 29.07.2026 | 10,05 | 10,13 | 10,03 | 10,03 | 10,16% | - |
| 28.07.2026 | 10,13 | 10,13 | 9,10 | 9,10 | -10,12% | - |
| 27.07.2026 | 10,05 | 10,13 | 10,05 | 10,13 | 0,00% | - |
| 24.07.2026 | 10,13 | 10,13 | 10,05 | 10,13 | 10,66% | - |
| 23.07.2026 | 9,10 | 10,13 | 9,10 | 9,15 | -8,96% | - |
| 22.07.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 21.07.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 20.07.2026 | 10,05 | 10,05 | 10,03 | 10,05 | 10,44% | - |
| 17.07.2026 | 9,55 | 10,05 | 9,10 | 9,10 | 0,00% | - |
| 16.07.2026 | 9,53 | 9,55 | 9,10 | 9,10 | -4,71% | - |
| 15.07.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 14.07.2026 | 9,55 | 9,58 | 9,10 | 9,10 | 0,00% | - |
| 13.07.2026 | 9,55 | 9,55 | 9,10 | 9,10 | 0,00% | - |
| 09.07.2026 | 9,55 | 9,55 | 9,10 | 9,10 | -4,71% | - |
| 08.07.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 06.07.2026 | 9,55 | 9,55 | 9,10 | 9,10 | -4,71% | - |
| 03.07.2026 | 10,05 | 10,05 | 9,53 | 9,55 | -4,98% | - |
| 02.07.2026 | 10,13 | 10,13 | 10,03 | 10,05 | 0,00% | - |
| 01.07.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 30.06.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 10,44% | - |
| 26.06.2026 | 10,08 | 10,08 | 9,10 | 9,10 | -9,68% | - |
| 25.06.2026 | 10,08 | 10,08 | 10,05 | 10,08 | 0,00% | - |
| 24.06.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 10,71% | - |
| 22.06.2026 | 10,25 | 10,25 | 9,10 | 9,10 | -4,21% | - |
| 19.06.2026 | 10,25 | 10,25 | 9,50 | 9,50 | 1,60% | - |
| 17.06.2026 | 10,18 | 10,20 | 9,35 | 9,35 | 0,00% | - |
| 16.06.2026 | 10,20 | 10,20 | 9,35 | 9,35 | -8,11% | - |
| 15.06.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 8,24% | - |
| 12.06.2026 | 10,20 | 10,20 | 9,40 | 9,40 | 0,00% | - |
| 11.06.2026 | 10,20 | 10,23 | 9,40 | 9,40 | 0,00% | - |
| 09.06.2026 | 10,20 | 10,20 | 9,40 | 9,40 | -8,07% | - |
| 08.06.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 8,20% | - |
| 05.06.2026 | 10,18 | 10,23 | 9,45 | 9,45 | -7,13% | - |
| 04.06.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 8,82% | - |
| 03.06.2026 | 10,18 | 10,18 | 9,35 | 9,35 | 0,00% | - |
| 01.06.2026 | 10,33 | 10,65 | 9,35 | 9,35 | 0,54% | - |
| 29.05.2026 | 10,33 | 10,33 | 9,30 | 9,30 | -9,27% | - |
| 28.05.2026 | 10,35 | 10,35 | 10,25 | 10,25 | 9,63% | - |
| 27.05.2026 | 10,33 | 10,33 | 9,35 | 9,35 | 0,00% | - |
| 26.05.2026 | 10,33 | 10,33 | 9,35 | 9,35 | 0,00% | - |
| 25.05.2026 | 10,33 | 10,33 | 9,35 | 9,35 | -9,44% | - |
| 22.05.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 10,43% | - |
| 21.05.2026 | 10,33 | 10,35 | 9,35 | 9,35 | 0,00% | - |
| 20.05.2026 | 10,33 | 10,33 | 9,35 | 9,35 | -9,44% | - |
| 19.05.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 10,43% | - |
| 18.05.2026 | 10,33 | 10,33 | 9,35 | 9,35 | -9,44% | - |
| 15.05.2026 | 10,25 | 10,33 | 10,25 | 10,33 | 0,98% | - |
| 14.05.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 13.05.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 12.05.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 11,14% | - |
| 11.05.2026 | 10,23 | 10,23 | 9,20 | 9,20 | 0,00% | - |
| 08.05.2026 | 10,23 | 10,23 | 9,20 | 9,20 | -0,54% | - |
| 07.05.2026 | 10,23 | 10,23 | 9,25 | 9,25 | 0,00% | - |
| 06.05.2026 | 10,23 | 10,23 | 9,25 | 9,25 | 2,78% | - |
| 05.05.2026 | 10,25 | 10,50 | 9,00 | 9,00 | -14,29% | - |
| 04.05.2026 | 10,23 | 10,50 | 10,23 | 10,50 | 13,51% | - |
| 30.04.2026 | 10,25 | 10,25 | 9,25 | 9,25 | -9,76% | - |
| 29.04.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 10,81% | - |
| 28.04.2026 | 10,23 | 10,25 | 9,25 | 9,25 | -7,73% | - |
| 27.04.2026 | 10,23 | 10,23 | 10,03 | 10,03 | 8,38% | - |
| 24.04.2026 | 10,25 | 10,25 | 9,25 | 9,25 | -0,54% | - |
| 23.04.2026 | 10,25 | 10,25 | 9,30 | 9,30 | 0,54% | - |
| 22.04.2026 | 10,23 | 10,23 | 9,25 | 9,25 | 5,11% | - |