44,800€
-3,45%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 44,80 | 44,90 | 44,60 | 44,80 | -3,45% | - |
| 07.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 3,57% | 1,00 |
| 06.01.2026 | 45,20 | 45,20 | 44,80 | 44,80 | -1,10% | 83,00 |
| 05.01.2026 | 45,80 | 46,00 | 45,00 | 45,30 | 0,67% | - |
| 02.01.2026 | 45,00 | 45,00 | 44,00 | 45,00 | -0,44% | 528,00 |
| 30.12.2025 | 46,00 | 46,00 | 43,80 | 45,20 | -1,74% | 1.070,00 |
| 29.12.2025 | 45,40 | 46,20 | 45,40 | 46,00 | 4,07% | 1.099,00 |
| 23.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 3,00 |
| 22.12.2025 | 43,60 | 44,40 | 43,60 | 43,80 | -0,45% | 247,00 |
| 19.12.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -0,90% | 210,00 |
| 18.12.2025 | 44,80 | 44,80 | 44,00 | 44,40 | -1,33% | 755,00 |
| 17.12.2025 | 45,00 | 45,00 | 44,60 | 45,00 | -0,44% | 543,00 |
| 16.12.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -2,59% | 398,00 |
| 12.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | 13,00 |
| 11.12.2025 | 45,20 | 45,80 | 45,20 | 45,40 | -2,16% | 206,00 |
| 10.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 2,00 |
| 09.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 426,00 |
| 08.12.2025 | 46,60 | 46,60 | 46,20 | 46,20 | 1,32% | 45,00 |
| 02.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 250,00 |
| 01.12.2025 | 45,60 | 45,80 | 45,40 | 45,80 | -0,87% | 776,00 |
| 28.11.2025 | 46,00 | 46,40 | 45,80 | 46,20 | -2,12% | 2.484,00 |
| 27.11.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 4,89% | 260,00 |
| 25.11.2025 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | 420,00 |
| 24.11.2025 | 45,00 | 45,40 | 45,00 | 45,40 | -2,58% | 411,00 |
| 18.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 222,00 |
| 17.11.2025 | 46,40 | 46,40 | 46,00 | 46,40 | -1,28% | 9.286,00 |
| 14.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 100,00 |
| 13.11.2025 | 47,80 | 48,40 | 47,20 | 47,20 | 3,51% | 601,00 |
| 11.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 200,00 |
| 10.11.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | 111,00 |
| 07.11.2025 | 45,80 | 45,80 | 44,20 | 44,60 | -3,88% | 559,00 |
| 06.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 97,00 |
| 05.11.2025 | 46,60 | 46,60 | 46,00 | 46,60 | -2,51% | 342,00 |
| 03.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 104,00 |
| 31.10.2025 | 47,60 | 47,60 | 47,40 | 47,40 | -1,25% | 295,00 |
| 30.10.2025 | 49,60 | 49,60 | 48,00 | 48,00 | -2,83% | 621,00 |
| 29.10.2025 | 48,60 | 49,60 | 48,60 | 49,40 | 4,66% | 557,00 |
| 27.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | 500,00 |
| 24.10.2025 | 48,00 | 51,00 | 48,00 | 48,40 | 5,22% | 180,00 |
| 23.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 3,00 |
| 22.10.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 4,55% | 65,00 |
| 21.10.2025 | 45,00 | 45,00 | 44,00 | 44,00 | -2,65% | 110,00 |
| 20.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | 60,00 |
| 17.10.2025 | 44,20 | 44,40 | 43,80 | 43,80 | 1,39% | 160,00 |
| 16.10.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | 256,00 |
| 15.10.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 4,41% | 66,00 |
| 14.10.2025 | 41,40 | 42,00 | 40,40 | 40,80 | -1,45% | 2.555,00 |
| 13.10.2025 | 39,40 | 41,40 | 39,40 | 41,40 | 7,25% | 213,00 |
| 10.10.2025 | 40,80 | 40,80 | 38,60 | 38,60 | -7,21% | 1.330,00 |
| 09.10.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -0,48% | 6,00 |
| 08.10.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 0,97% | 141,00 |
| 07.10.2025 | 41,80 | 41,80 | 41,40 | 41,40 | 0,00% | 26,00 |
| 06.10.2025 | 42,20 | 42,20 | 41,40 | 41,40 | 0,00% | 372,00 |
| 02.10.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 35,00 |
| 30.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 17,00 |
| 29.09.2025 | 42,20 | 42,40 | 42,20 | 42,20 | 0,48% | 909,00 |
| 25.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 9,00 |
| 24.09.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,48% | 179,00 |
| 23.09.2025 | 42,80 | 43,20 | 42,00 | 42,00 | -1,87% | 214,00 |
| 22.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 10,00 |
| 19.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 95,00 |
| 18.09.2025 | 44,00 | 44,00 | 43,60 | 44,00 | 1,38% | 215,00 |
| 17.09.2025 | 42,80 | 43,40 | 42,80 | 43,40 | -0,91% | 21,00 |
| 16.09.2025 | 44,00 | 44,00 | 43,20 | 43,80 | -0,45% | 97,00 |
| 15.09.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | 41,00 |
| 11.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 22,00 |
| 10.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | 83,00 |
| 08.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 221,00 |
| 05.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 150,00 |
| 04.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | 159,00 |
| 02.09.2025 | 44,00 | 44,20 | 43,20 | 43,20 | -3,14% | 858,00 |
| 29.08.2025 | 44,20 | 44,60 | 44,20 | 44,60 | -0,89% | 124,00 |
| 28.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 410,00 |
| 27.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 90,00 |
| 26.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 138,00 |
| 22.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 100,00 |
| 21.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | 21,00 |
| 19.08.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -1,70% | 88,00 |
| 15.08.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -2,89% | 294,00 |
| 14.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | 104,00 |
| 11.08.2025 | 46,20 | 48,00 | 46,20 | 47,20 | 2,16% | 692,00 |
| 08.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 109,00 |
| 07.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,57% | 1,00 |
| 01.08.2025 | 45,00 | 45,20 | 44,20 | 44,80 | -5,88% | 2.005,00 |
| 31.07.2025 | 48,60 | 48,60 | 47,40 | 47,60 | -2,86% | 418,00 |
| 30.07.2025 | 49,40 | 49,40 | 49,00 | 49,00 | 0,41% | 71,00 |
| 29.07.2025 | 49,60 | 50,00 | 48,80 | 48,80 | -2,01% | 1.003,00 |
| 28.07.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -2,35% | 759,00 |
| 25.07.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -1,92% | 180,00 |
| 24.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 94,00 |
| 23.07.2025 | 51,50 | 52,50 | 51,00 | 52,50 | 5,42% | 284,00 |
| 22.07.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -2,35% | 112,00 |
| 21.07.2025 | 48,60 | 51,00 | 48,60 | 51,00 | 6,25% | 520,00 |
| 18.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 2,00 |
| 17.07.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 0,84% | 436,00 |
| 16.07.2025 | 47,40 | 48,20 | 47,20 | 47,60 | -4,03% | 693,00 |
| 15.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | 12,00 |
| 14.07.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | 261,00 |
| 11.07.2025 | 50,00 | 51,00 | 50,00 | 50,00 | 2,04% | 120,00 |
| 10.07.2025 | 48,60 | 49,20 | 48,60 | 49,00 | 0,82% | 212,00 |