45,200€
1,80%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -4,89% | 40,00 |
| 05.11.2024 | 57,25 | 57,25 | 56,25 | 56,25 | -1,75% | - |
| 04.11.2024 | 57,00 | 58,00 | 57,00 | 57,25 | 2,23% | - |
| 01.11.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 0,90% | 280,00 |
| 31.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | 10,00 |
| 30.10.2024 | 57,50 | 57,50 | 56,50 | 56,50 | -2,16% | 365,00 |
| 29.10.2024 | 57,75 | 57,75 | 57,25 | 57,75 | -0,43% | - |
| 28.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | 10,00 |
| 25.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,44% | 98,00 |
| 24.10.2024 | 56,25 | 58,00 | 56,25 | 56,25 | -0,44% | - |
| 23.10.2024 | 57,00 | 57,00 | 56,50 | 56,50 | 0,89% | 420,00 |
| 22.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 142,00 |
| 21.10.2024 | 57,75 | 58,25 | 57,00 | 57,00 | -2,15% | - |
| 18.10.2024 | 57,00 | 58,25 | 57,00 | 58,25 | 0,43% | - |
| 17.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,43% | 5,00 |
| 16.10.2024 | 58,00 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 15.10.2024 | 60,25 | 60,25 | 58,25 | 58,25 | -4,51% | - |
| 14.10.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 50,00 |
| 11.10.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 37,00 |
| 10.10.2024 | 62,50 | 62,50 | 62,00 | 62,00 | -0,80% | 391,00 |
| 09.10.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 680,00 |
| 08.10.2024 | 63,00 | 63,50 | 62,50 | 63,00 | -0,79% | 191,00 |
| 07.10.2024 | 63,50 | 64,00 | 63,00 | 63,50 | 0,79% | 680,00 |
| 04.10.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 128,00 |
| 03.10.2024 | 63,00 | 63,25 | 62,25 | 63,00 | 0,00% | - |
| 02.10.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | 10,00 |
| 01.10.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 15,00 |
| 30.09.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -3,03% | 70,00 |