41,700€
-0,71%
Echtzeit-Aktienkurs POSCO Holdings
Bid:
Ask:
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 93,00 |
| 08.07.2025 | 48,40 | 48,40 | 48,00 | 48,00 | -1,23% | 187,00 |
| 07.07.2025 | 48,40 | 48,80 | 48,40 | 48,60 | 1,25% | 216,00 |
| 04.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | 17,00 |
| 03.07.2025 | 48,60 | 48,60 | 48,40 | 48,40 | 7,08% | 1.074,00 |
| 02.07.2025 | 44,40 | 45,20 | 44,40 | 45,20 | 2,73% | 85,00 |
| 01.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 6,80% | 313,00 |
| 30.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 2,00 |
| 27.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | 240,00 |
| 26.06.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 0,94% | 48,00 |
| 25.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | 311,00 |
| 24.06.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 3,54% | 101,00 |
| 23.06.2025 | 41,00 | 41,40 | 39,60 | 39,60 | -4,81% | 487,00 |
| 20.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 1,96% | 334,00 |
| 17.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 329,00 |
| 16.06.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -0,48% | 116,00 |
| 13.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 100,00 |
| 12.06.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,93% | 212,00 |
| 11.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 4,00 |
| 10.06.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | 71,00 |
| 09.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 166,00 |
| 06.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 2,44% | 77,00 |
| 05.06.2025 | 41,40 | 41,40 | 41,00 | 41,00 | 3,54% | 537,00 |
| 04.06.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | 51,00 |
| 02.06.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -2,00% | 207,00 |
| 30.05.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -1,48% | 140,00 |
| 29.05.2025 | 40,80 | 40,80 | 40,40 | 40,60 | 0,50% | 228,00 |
| 28.05.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 4,66% | 35,00 |
| 27.05.2025 | 38,20 | 38,60 | 38,00 | 38,60 | 1,05% | 225,00 |
| 26.05.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 2,14% | 121,00 |
| 23.05.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -1,06% | 21,00 |
| 22.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 11,00 |
| 21.05.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -1,03% | 1.527,00 |
| 20.05.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -2,51% | 210,00 |
| 19.05.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 0,51% | 330,00 |
| 16.05.2025 | 39,80 | 40,00 | 39,60 | 39,60 | -1,00% | 138,00 |
| 15.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 50,00 |
| 14.05.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -2,42% | 192,00 |
| 13.05.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | 134,00 |
| 09.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 25,00 |
| 08.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 1,00 |
| 07.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 114,00 |
| 05.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 86,00 |
| 02.05.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 0,49% | 671,00 |
| 29.04.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | 64,00 |
| 28.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 15,00 |
| 25.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 3,00 |
| 24.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 300,00 |
| 23.04.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 3,59% | 254,00 |
| 22.04.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -2,01% | 47,00 |
| 15.04.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -0,50% | 47,00 |
| 14.04.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 0,50% | 212,00 |
| 11.04.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 2,05% | 137,00 |
| 10.04.2025 | 42,20 | 42,20 | 39,00 | 39,00 | 1,56% | 358,00 |
| 09.04.2025 | 37,40 | 38,40 | 37,40 | 38,40 | -1,03% | 109,00 |
| 08.04.2025 | 38,60 | 39,40 | 38,60 | 38,80 | -3,00% | 527,00 |
| 07.04.2025 | 39,00 | 40,80 | 39,00 | 40,00 | -1,48% | 572,00 |