1,589€
0,78%
Echtzeit-Aktienkurs COSCO SHIPPING Holdings Co.Ltd.
Bid:
Ask:
Aktienkurse zur COSCO SHIPPING Holdings Co.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,78% | - |
| 27.12.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 4,14% | - |
| 23.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 2,94% | - |
| 20.12.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -2,56% | - |
| 19.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -2,25% | - |
| 18.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,72% | - |
| 17.12.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,87% | - |
| 16.12.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 1,36% | - |
| 13.12.2024 | 1,52 | 1,52 | 1,44 | 1,50 | 2,62% | - |
| 12.12.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 1,83% | - |
| 11.12.2024 | 1,44 | 1,44 | 1,42 | 1,44 | 1,77% | - |
| 10.12.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -3,24% | - |
| 09.12.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 5,92% | - |
| 06.12.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,72% | - |
| 05.12.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -1,69% | - |
| 04.12.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,83% | - |
| 03.12.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 2,70% | - |
| 02.12.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 2,50% | - |
| 29.11.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,40% | - |
| 28.11.2024 | 1,32 | 1,33 | 1,31 | 1,33 | -1,07% | - |
| 27.11.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,83% | - |
| 26.11.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -4,25% | - |
| 25.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -1,79% | - |
| 22.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -1,50% | - |
| 21.11.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,36% | - |
| 20.11.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,47% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -1,74% | - |
| 18.11.2024 | 1,47 | 1,49 | 1,47 | 1,47 | 1,82% | - |
| 15.11.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 3,23% | - |
| 14.11.2024 | 1,40 | 1,42 | 1,40 | 1,40 | -0,85% | - |
| 13.11.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 2,19% | - |
| 12.11.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -3,72% | - |
| 11.11.2024 | 1,43 | 1,45 | 1,43 | 1,44 | -0,52% | - |
| 08.11.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -0,87% | - |
| 07.11.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,33% | - |
| 06.11.2024 | 1,46 | 1,47 | 1,44 | 1,46 | 21,79% | - |
| 18.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,44% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 16.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,24% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,56% | - |
| 12.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,09% | - |
| 11.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 10.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,63% | - |
| 09.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,40% | - |
| 21.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,52% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 15.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 14.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,89% | - |
| 13.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 12.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 09.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | - |
| 08.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,93% | - |
| 07.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,13% | - |
| 06.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 05.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 02.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,18% | - |
| 01.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 6,41% | - |
| 30.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,57% | - |
| 29.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,05% | - |
| 26.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 25.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,64% | - |
| 24.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,56% | - |
| 23.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | - |
| 22.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 18.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 17.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 16.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 15.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 12.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,19% | - |
| 11.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,48% | - |
| 10.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,44% | - |
| 09.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,46% | - |
| 08.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -12,23% | - |
| 03.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,27% | - |
| 02.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,11% | - |
| 28.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,77% | - |
| 25.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 24.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 21.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,98% | - |
| 20.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 10,59% | - |
| 17.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,46% | - |
| 14.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,78% | - |
| 13.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,77% | - |
| 12.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -10,42% | - |
| 07.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,90% | - |
| 06.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,13% | - |
| 05.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
| 04.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,18% | - |
| 03.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 6,21% | - |
| 31.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,53% | - |
| 30.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,82% | - |
| 29.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,78% | - |
| 28.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,28% | - |
| 27.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 5,49% | - |
| 24.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,48% | - |
| 23.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 22.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,27% | - |
| 21.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | - |
| 17.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | - |
| 15.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,41% | - |