10,175€
-0,49%
Echtzeit-Aktienkurs China Steel Corp. (GDRs)
Bid:
Ask:
Aktienkurse zur China Steel Corp. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 11,60 | 11,60 | 11,33 | 11,33 | 10,76% | - |
| 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% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -0,80% | - |
| 12.05.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 09.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 8,30% | - |
| 08.05.2025 | 12,35 | 12,35 | 11,45 | 11,45 | 0,00% | - |
| 07.05.2025 | 12,30 | 12,55 | 11,15 | 11,45 | -10,20% | - |
| 06.05.2025 | 12,85 | 12,85 | 12,70 | 12,75 | 16,44% | 200,00 |
| 05.05.2025 | 12,30 | 12,35 | 10,95 | 10,95 | 0,00% | - |
| 02.05.2025 | 11,70 | 11,85 | 10,95 | 10,95 | -1,35% | - |
| 30.04.2025 | 10,95 | 11,10 | 10,95 | 11,10 | 1,37% | - |
| 29.04.2025 | 11,00 | 11,25 | 10,90 | 10,95 | 0,46% | - |
| 28.04.2025 | 10,80 | 11,10 | 10,80 | 10,90 | -1,36% | - |
| 25.04.2025 | 10,80 | 11,05 | 10,80 | 11,05 | 0,91% | - |
| 24.04.2025 | 11,10 | 11,10 | 10,90 | 10,95 | -1,79% | - |
| 23.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 3,24% | - |
| 22.04.2025 | 10,80 | 10,80 | 10,75 | 10,80 | -3,14% | - |
| 17.04.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 1,36% | - |
| 16.04.2025 | 11,35 | 11,35 | 10,95 | 11,00 | -0,45% | - |
| 15.04.2025 | 11,60 | 11,65 | 11,05 | 11,05 | 5,24% | - |
| 14.04.2025 | 11,40 | 11,45 | 10,50 | 10,50 | 4,22% | - |
| 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% | - |