9,550€
4,95%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,55 | 9,55 | 9,53 | 9,53 | -0,26% | - |
| 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% | - |
| 21.04.2026 | 10,15 | 10,23 | 8,80 | 8,80 | -4,35% | - |
| 20.04.2026 | 10,23 | 10,50 | 9,20 | 9,20 | 0,00% | - |
| 17.04.2026 | 10,15 | 10,15 | 9,20 | 9,20 | 0,00% | - |
| 16.04.2026 | 10,15 | 10,15 | 9,20 | 9,20 | -9,36% | - |
| 15.04.2026 | 10,15 | 10,20 | 10,15 | 10,15 | 10,33% | - |
| 14.04.2026 | 10,15 | 10,50 | 9,20 | 9,20 | -12,38% | - |
| 13.04.2026 | 10,25 | 10,50 | 10,25 | 10,50 | 13,51% | - |
| 10.04.2026 | 10,25 | 10,25 | 9,25 | 9,25 | 0,00% | - |
| 09.04.2026 | 11,15 | 11,15 | 9,25 | 9,25 | -9,31% | - |
| 08.04.2026 | 11,15 | 11,15 | 10,20 | 10,20 | -0,97% | - |
| 07.04.2026 | 11,00 | 11,25 | 10,30 | 10,30 | 0,00% | - |
| 02.04.2026 | 11,25 | 11,25 | 10,30 | 10,30 | 0,98% | - |
| 01.04.2026 | 11,25 | 11,25 | 10,20 | 10,20 | 23,64% | - |
| 31.03.2026 | 10,95 | 10,95 | 8,25 | 8,25 | -11,76% | - |
| 30.03.2026 | 10,90 | 10,95 | 9,35 | 9,35 | 9,36% | - |
| 27.03.2026 | 10,90 | 10,90 | 8,55 | 8,55 | 0,00% | - |
| 26.03.2026 | 10,90 | 10,90 | 8,55 | 8,55 | 0,59% | - |
| 25.03.2026 | 10,90 | 10,90 | 8,50 | 8,50 | -17,48% | - |
| 24.03.2026 | 10,90 | 10,90 | 10,30 | 10,30 | -5,07% | - |
| 23.03.2026 | 10,90 | 10,90 | 10,85 | 10,85 | -0,46% | - |
| 20.03.2026 | 10,90 | 10,90 | 10,38 | 10,90 | 15,96% | - |
| 19.03.2026 | 10,95 | 10,95 | 9,40 | 9,40 | -8,74% | - |
| 18.03.2026 | 10,90 | 10,95 | 10,30 | 10,30 | 0,00% | - |
| 17.03.2026 | 10,95 | 10,95 | 10,05 | 10,30 | -5,94% | - |
| 16.03.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 13.03.2026 | 10,95 | 10,95 | 9,40 | 10,95 | 25,86% | - |
| 12.03.2026 | 10,90 | 10,90 | 8,70 | 8,70 | -20,18% | - |
| 11.03.2026 | 10,85 | 10,90 | 10,35 | 10,90 | 14,74% | - |
| 10.03.2026 | 10,85 | 10,85 | 9,50 | 9,50 | -12,84% | - |
| 09.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 06.03.2026 | 10,85 | 10,90 | 10,23 | 10,90 | 28,24% | - |
| 05.03.2026 | 10,85 | 10,90 | 8,50 | 8,50 | -7,61% | - |
| 04.03.2026 | 10,35 | 10,85 | 9,20 | 9,20 | 8,24% | - |
| 03.03.2026 | 10,85 | 10,85 | 8,50 | 8,50 | -12,82% | - |
| 02.03.2026 | 10,80 | 10,85 | 9,75 | 9,75 | -9,30% | - |
| 27.02.2026 | 10,80 | 10,80 | 10,50 | 10,75 | -0,46% | - |
| 26.02.2026 | 10,75 | 10,80 | 10,50 | 10,80 | 13,68% | - |
| 25.02.2026 | 10,70 | 10,80 | 9,50 | 9,50 | -9,09% | - |
| 24.02.2026 | 10,70 | 10,70 | 10,45 | 10,45 | -2,34% | - |
| 23.02.2026 | 10,68 | 10,70 | 10,68 | 10,70 | 8,08% | - |
| 20.02.2026 | 10,70 | 10,70 | 9,90 | 9,90 | 0,00% | - |
| 19.02.2026 | 10,70 | 10,70 | 9,90 | 9,90 | 0,51% | - |
| 18.02.2026 | 10,68 | 10,68 | 9,85 | 9,85 | -7,73% | - |
| 17.02.2026 | 10,68 | 10,68 | 10,50 | 10,68 | 0,00% | - |
| 16.02.2026 | 10,65 | 10,68 | 10,50 | 10,68 | 16,67% | - |
| 13.02.2026 | 10,65 | 10,65 | 9,15 | 9,15 | -5,18% | - |
| 12.02.2026 | 10,65 | 10,65 | 9,65 | 9,65 | -1,53% | - |
| 11.02.2026 | 10,63 | 10,65 | 9,80 | 9,80 | 5,95% | - |
| 10.02.2026 | 10,65 | 10,65 | 9,25 | 9,25 | -12,94% | - |
| 09.02.2026 | 10,68 | 10,68 | 10,38 | 10,63 | 15,49% | - |