43,000€
-0,92%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -3,13% | 453,00 |
| 01.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 233,00 |
| 31.03.2025 | 44,60 | 44,60 | 42,80 | 43,80 | -5,60% | 408,00 |
| 28.03.2025 | 46,40 | 46,80 | 45,80 | 46,40 | -2,11% | 819,00 |
| 27.03.2025 | 47,80 | 47,80 | 47,40 | 47,40 | -1,66% | 58,00 |
| 26.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | 18,00 |
| 25.03.2025 | 47,90 | 48,10 | 47,40 | 47,60 | -0,83% | - |
| 24.03.2025 | 48,40 | 48,40 | 48,00 | 48,00 | 0,42% | 79,00 |
| 21.03.2025 | 50,00 | 50,00 | 47,80 | 47,80 | -6,27% | 323,00 |
| 20.03.2025 | 51,00 | 51,50 | 51,00 | 51,00 | 4,72% | 165,00 |
| 19.03.2025 | 49,40 | 49,60 | 48,60 | 48,70 | 1,88% | - |
| 18.03.2025 | 48,00 | 48,00 | 47,80 | 47,80 | -2,05% | 38,00 |
| 17.03.2025 | 48,00 | 48,80 | 47,80 | 48,80 | 0,00% | 120,00 |
| 14.03.2025 | 49,00 | 49,00 | 48,40 | 48,80 | 0,41% | 31,00 |
| 13.03.2025 | 49,00 | 49,20 | 48,60 | 48,60 | 0,00% | 61,00 |
| 12.03.2025 | 49,20 | 49,20 | 48,60 | 48,60 | 5,65% | 240,00 |
| 11.03.2025 | 47,20 | 47,30 | 45,80 | 46,00 | -2,95% | - |
| 10.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -3,66% | 3,00 |
| 07.03.2025 | 50,00 | 50,00 | 48,80 | 49,20 | 4,68% | 289,00 |
| 06.03.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 4,91% | 259,00 |
| 05.03.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 4,67% | 232,00 |
| 04.03.2025 | 43,00 | 43,00 | 42,20 | 42,80 | -3,60% | 194,00 |
| 03.03.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -0,89% | 40,00 |
| 28.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 150,00 |
| 27.02.2025 | 45,60 | 46,60 | 45,60 | 46,00 | -1,29% | 791,00 |
| 26.02.2025 | 47,00 | 47,00 | 46,20 | 46,60 | 3,10% | 377,00 |
| 25.02.2025 | 46,00 | 46,20 | 45,20 | 45,20 | -2,59% | 46,00 |
| 24.02.2025 | 46,40 | 46,40 | 45,60 | 46,40 | 0,87% | 334,00 |
| 21.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | 37,00 |
| 20.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 110,00 |
| 19.02.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 2,40% | 458,00 |
| 18.02.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 1,46% | 75,00 |
| 17.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 1,00 |
| 14.02.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 3,00% | 54,00 |
| 13.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | 60,00 |
| 12.02.2025 | 39,00 | 39,40 | 38,20 | 38,40 | -1,54% | 1.363,00 |
| 11.02.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | 526,00 |
| 10.02.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | 439,00 |
| 07.02.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -2,46% | 558,00 |
| 06.02.2025 | 40,60 | 40,60 | 40,40 | 40,60 | 1,50% | 455,00 |
| 05.02.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | 253,00 |
| 04.02.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | 265,00 |
| 03.02.2025 | 42,80 | 42,80 | 40,00 | 40,00 | -6,98% | 105,00 |
| 31.01.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -1,83% | 224,00 |
| 30.01.2025 | 43,60 | 43,90 | 43,40 | 43,80 | 1,39% | - |
| 29.01.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | 60,00 |
| 28.01.2025 | 43,00 | 43,40 | 42,80 | 42,80 | 0,00% | 80,00 |
| 27.01.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -1,83% | 33,00 |
| 24.01.2025 | 43,40 | 43,70 | 43,10 | 43,60 | 0,46% | - |
| 23.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 30,00 |
| 22.01.2025 | 43,60 | 43,80 | 43,60 | 43,60 | 0,00% | 274,00 |
| 21.01.2025 | 43,60 | 43,60 | 43,20 | 43,60 | -1,58% | 265,00 |
| 20.01.2025 | 44,30 | 44,40 | 44,10 | 44,30 | 2,07% | - |
| 17.01.2025 | 43,80 | 44,00 | 43,40 | 43,40 | -0,91% | 582,00 |
| 16.01.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | 41,00 |
| 15.01.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | 19,00 |
| 14.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 10,00 |
| 13.01.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | 111,00 |
| 10.01.2025 | 43,60 | 43,80 | 42,80 | 42,80 | -2,28% | 136,00 |
| 09.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 20,00 |
| 08.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 101,00 |
| 07.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 1,00 |
| 06.01.2025 | 43,00 | 43,80 | 43,00 | 43,40 | 2,36% | 374,00 |
| 03.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 96,00 |
| 02.01.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -0,48% | 242,00 |
| 30.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 27,00 |
| 27.12.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -4,61% | 218,00 |
| 23.12.2024 | 43,40 | 43,40 | 43,20 | 43,40 | 0,00% | 91,00 |
| 20.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 12,00 |
| 19.12.2024 | 43,00 | 43,40 | 43,00 | 43,40 | -2,25% | 45,00 |
| 18.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | 196,00 |
| 17.12.2024 | 43,80 | 44,20 | 43,40 | 43,40 | -2,25% | 387,00 |
| 16.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | 51,00 |
| 13.12.2024 | 45,20 | 45,40 | 44,40 | 44,50 | -1,98% | - |
| 12.12.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 1,34% | 44,00 |
| 11.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 112,00 |
| 10.12.2024 | 46,00 | 46,00 | 44,60 | 44,60 | 2,76% | 424,00 |
| 09.12.2024 | 42,60 | 43,40 | 42,40 | 43,40 | -2,25% | 502,00 |
| 06.12.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | 53,00 |
| 05.12.2024 | 45,60 | 45,60 | 44,40 | 44,40 | -2,63% | 527,00 |
| 04.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 2,00 |
| 03.12.2024 | 47,80 | 47,80 | 44,00 | 45,80 | -4,18% | 897,00 |
| 02.12.2024 | 47,60 | 48,60 | 47,60 | 47,80 | -2,85% | 261,00 |
| 29.11.2024 | 48,40 | 49,20 | 48,40 | 49,20 | -2,19% | 117,00 |
| 28.11.2024 | 50,75 | 50,75 | 50,30 | 50,30 | -0,40% | - |
| 27.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 77,00 |
| 26.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 2,00 |
| 25.11.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 40,00 |
| 22.11.2024 | 52,50 | 52,50 | 52,00 | 52,00 | 0,48% | 72,00 |
| 21.11.2024 | 51,00 | 52,00 | 50,95 | 51,75 | 3,50% | - |
| 20.11.2024 | 51,00 | 51,00 | 49,80 | 50,00 | 1,63% | 1.100,00 |
| 19.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 88,00 |
| 18.11.2024 | 47,40 | 49,60 | 47,40 | 49,60 | 5,98% | 657,00 |
| 15.11.2024 | 48,00 | 48,00 | 46,80 | 46,80 | -7,33% | 976,00 |
| 14.11.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 3,48% | 1.452,00 |
| 13.11.2024 | 50,00 | 50,00 | 48,80 | 48,80 | -4,31% | 339,00 |
| 12.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 152,00 |
| 11.11.2024 | 53,00 | 53,00 | 52,00 | 52,00 | -1,89% | 507,00 |
| 08.11.2024 | 54,00 | 54,00 | 52,50 | 53,00 | -2,75% | 738,00 |
| 07.11.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 11,00 |