46,100€
-0,65%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,43% | 1,00 |
| 06.08.2025 | 46,70 | 46,80 | 46,10 | 46,20 | -0,43% | - |
| 05.08.2025 | 45,90 | 46,80 | 45,60 | 46,40 | 2,20% | - |
| 04.08.2025 | 45,10 | 45,50 | 45,00 | 45,40 | 1,34% | - |
| 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 |
| 04.04.2025 | 40,00 | 40,60 | 40,00 | 40,60 | -1,93% | 32,00 |
| 03.04.2025 | 41,80 | 42,60 | 41,40 | 41,40 | -4,61% | 167,00 |
| 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 | 0,42% | 18,00 |
| 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 | 6,69% | 165,00 |
| 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 | 2,53% | 240,00 |
| 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 |