65,420$
0,74%
Echtzeit-Aktienkurs POSCO Holdings
Bid:
Ask:
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 65,25 | 65,49 | 64,53 | 65,36 | 0,65% | 102.612,00 |
| 25.07.2024 | 64,35 | 65,62 | 64,35 | 64,94 | 3,90% | 155.578,00 |
| 24.07.2024 | 63,71 | 63,72 | 62,50 | 62,50 | -3,09% | 172.580,00 |
| 23.07.2024 | 64,31 | 64,68 | 64,20 | 64,49 | -2,11% | 71.265,00 |
| 22.07.2024 | 65,71 | 65,90 | 65,31 | 65,88 | 0,11% | 82.432,00 |
| 19.07.2024 | 66,43 | 66,51 | 65,81 | 65,81 | 0,72% | 98.903,00 |
| 18.07.2024 | 66,73 | 66,78 | 65,18 | 65,34 | -1,52% | 79.582,00 |
| 17.07.2024 | 66,99 | 67,19 | 66,35 | 66,35 | -2,51% | 154.196,00 |
| 16.07.2024 | 67,50 | 68,25 | 67,50 | 68,06 | -1,90% | 87.428,00 |
| 15.07.2024 | 69,83 | 70,20 | 69,18 | 69,38 | -2,84% | 116.182,00 |
| 12.07.2024 | 71,23 | 71,75 | 71,20 | 71,41 | 0,66% | 92.394,00 |
| 11.07.2024 | 70,72 | 71,40 | 70,60 | 70,94 | 5,52% | 182.803,00 |
| 10.07.2024 | 66,84 | 67,24 | 66,79 | 67,23 | -0,04% | 91.834,00 |
| 09.07.2024 | 67,90 | 67,94 | 67,26 | 67,26 | -1,51% | 89.851,00 |
| 08.07.2024 | 68,46 | 68,51 | 68,19 | 68,29 | -0,16% | 92.676,00 |
| 05.07.2024 | 68,35 | 68,40 | 67,72 | 68,40 | 0,86% | 78.973,00 |
| 03.07.2024 | 67,21 | 68,08 | 67,20 | 67,82 | 1,59% | 52.228,00 |
| 02.07.2024 | 66,00 | 66,76 | 66,00 | 66,76 | 0,17% | 114.232,00 |
| 01.07.2024 | 66,81 | 67,21 | 66,50 | 66,65 | 1,38% | 76.785,00 |
| 28.06.2024 | 65,77 | 66,22 | 65,57 | 65,74 | 0,66% | 71.327,00 |
| 27.06.2024 | 65,42 | 65,63 | 64,99 | 65,31 | -0,20% | 96.969,00 |
| 26.06.2024 | 65,20 | 65,62 | 65,15 | 65,44 | -1,01% | 72.622,00 |
| 25.06.2024 | 66,10 | 66,44 | 65,61 | 66,11 | -0,78% | 200.814,00 |
| 24.06.2024 | 66,47 | 66,99 | 66,38 | 66,63 | 0,20% | 137.760,00 |
| 21.06.2024 | 66,04 | 66,75 | 66,00 | 66,50 | -1,53% | 167.600,00 |
| 20.06.2024 | 67,22 | 67,63 | 66,47 | 67,53 | 0,27% | 95.529,00 |
| 18.06.2024 | 66,78 | 67,42 | 66,63 | 67,35 | -0,80% | 96.049,00 |
| 17.06.2024 | 67,08 | 67,92 | 66,81 | 67,89 | -0,18% | 62.290,00 |
| 14.06.2024 | 67,99 | 68,11 | 67,52 | 68,01 | 0,55% | 88.810,00 |
| 13.06.2024 | 68,44 | 68,44 | 67,23 | 67,64 | -1,41% | 89.689,00 |
| 12.06.2024 | 69,39 | 69,72 | 68,60 | 68,61 | 0,25% | 85.047,00 |
| 11.06.2024 | 68,15 | 68,59 | 67,99 | 68,44 | 0,31% | 121.459,00 |
| 10.06.2024 | 68,00 | 68,40 | 67,99 | 68,23 | -0,52% | 59.802,00 |
| 07.06.2024 | 69,25 | 69,57 | 68,53 | 68,59 | -1,39% | 86.264,00 |
| 06.06.2024 | 69,63 | 70,02 | 69,41 | 69,56 | -0,13% | 156.646,00 |
| 05.06.2024 | 69,39 | 69,65 | 68,76 | 69,65 | 2,83% | 85.596,00 |
| 04.06.2024 | 68,08 | 68,40 | 67,34 | 67,73 | -0,82% | 89.969,00 |
| 03.06.2024 | 68,47 | 68,47 | 67,52 | 68,29 | 1,31% | 93.673,00 |
| 31.05.2024 | 67,12 | 67,56 | 66,70 | 67,41 | -0,52% | 139.409,00 |
| 30.05.2024 | 67,54 | 68,03 | 67,50 | 67,76 | 0,15% | 69.016,00 |
| 29.05.2024 | 68,07 | 68,22 | 67,61 | 67,66 | -3,73% | 98.964,00 |
| 28.05.2024 | 70,78 | 70,78 | 70,10 | 70,28 | -0,40% | 42.551,00 |
| 24.05.2024 | 70,60 | 70,81 | 70,08 | 70,56 | 0,31% | 68.388,00 |
| 23.05.2024 | 71,77 | 71,77 | 70,22 | 70,34 | -1,11% | 63.180,00 |
| 22.05.2024 | 71,27 | 71,54 | 70,90 | 71,13 | -1,52% | 101.185,00 |
| 21.05.2024 | 72,51 | 72,68 | 72,18 | 72,23 | -2,34% | 55.537,00 |
| 20.05.2024 | 73,60 | 74,33 | 73,32 | 73,96 | -0,36% | 51.853,00 |
| 17.05.2024 | 73,72 | 74,26 | 73,43 | 74,23 | -0,03% | 77.801,00 |
| 16.05.2024 | 74,58 | 74,60 | 74,14 | 74,25 | -1,12% | 35.781,00 |
| 15.05.2024 | 74,72 | 75,30 | 74,51 | 75,09 | 1,38% | 89.629,00 |
| 14.05.2024 | 73,73 | 74,10 | 73,44 | 74,07 | 0,72% | 72.126,00 |
| 13.05.2024 | 73,10 | 74,41 | 73,10 | 73,54 | 0,93% | 103.846,00 |
| 10.05.2024 | 73,67 | 73,71 | 72,75 | 72,86 | -1,02% | 155.824,00 |
| 09.05.2024 | 73,02 | 73,62 | 72,63 | 73,61 | 0,35% | 47.221,00 |
| 08.05.2024 | 73,70 | 73,88 | 73,27 | 73,35 | -1,50% | 56.015,00 |
| 07.05.2024 | 74,68 | 74,86 | 74,29 | 74,47 | -0,77% | 41.644,00 |
| 06.05.2024 | 75,23 | 75,56 | 74,91 | 75,05 | 0,47% | 52.029,00 |
| 03.05.2024 | 74,69 | 75,05 | 74,35 | 74,70 | 2,09% | 59.947,00 |
| 02.05.2024 | 72,62 | 73,56 | 72,12 | 73,17 | 1,57% | 80.156,00 |
| 01.05.2024 | 71,47 | 73,07 | 71,34 | 72,04 | 0,68% | 85.174,00 |
| 30.04.2024 | 72,69 | 73,14 | 71,55 | 71,55 | -3,48% | 126.339,00 |
| 29.04.2024 | 73,60 | 74,20 | 73,50 | 74,13 | 3,53% | 128.801,00 |
| 26.04.2024 | 71,29 | 71,72 | 71,29 | 71,60 | 0,79% | 92.152,00 |
| 25.04.2024 | 70,97 | 71,42 | 69,37 | 71,04 | -0,48% | 92.976,00 |
| 24.04.2024 | 72,00 | 72,28 | 71,12 | 71,38 | -0,14% | 147.202,00 |
| 23.04.2024 | 71,14 | 71,65 | 71,05 | 71,48 | -0,17% | 89.467,00 |
| 22.04.2024 | 71,26 | 72,05 | 70,86 | 71,60 | 1,43% | 154.474,00 |
| 19.04.2024 | 70,31 | 70,64 | 70,02 | 70,59 | 0,70% | 73.459,00 |
| 18.04.2024 | 70,52 | 70,85 | 69,61 | 70,10 | 3,24% | 105.998,00 |
| 17.04.2024 | 68,42 | 69,00 | 67,53 | 67,90 | -0,86% | 130.140,00 |
| 16.04.2024 | 68,23 | 69,13 | 67,90 | 68,49 | -2,17% | 179.468,00 |
| 15.04.2024 | 70,81 | 71,10 | 69,11 | 70,01 | -0,48% | 395.956,00 |
| 12.04.2024 | 72,00 | 72,18 | 70,34 | 70,35 | -4,52% | 172.061,00 |
| 11.04.2024 | 73,68 | 73,98 | 73,01 | 73,68 | 1,07% | 63.256,00 |
| 10.04.2024 | 73,74 | 73,76 | 72,28 | 72,90 | -3,76% | 161.166,00 |
| 09.04.2024 | 75,30 | 75,79 | 74,58 | 75,75 | 1,05% | 103.560,00 |
| 08.04.2024 | 74,76 | 75,45 | 74,31 | 74,96 | 1,92% | 98.863,00 |
| 05.04.2024 | 73,48 | 73,99 | 73,05 | 73,55 | -0,57% | 86.461,00 |
| 04.04.2024 | 75,82 | 75,90 | 73,92 | 73,97 | -1,23% | 82.552,00 |
| 03.04.2024 | 74,36 | 75,13 | 73,95 | 74,89 | -1,19% | 90.741,00 |
| 02.04.2024 | 76,44 | 76,44 | 75,51 | 75,79 | -1,16% | 139.339,00 |
| 01.04.2024 | 77,91 | 78,07 | 76,55 | 76,68 | -2,22% | 100.407,00 |
| 28.03.2024 | 78,90 | 78,91 | 78,05 | 78,42 | -2,17% | 79.771,00 |
| 27.03.2024 | 79,18 | 80,16 | 79,11 | 80,16 | 0,64% | 81.034,00 |
| 26.03.2024 | 80,93 | 80,93 | 79,45 | 79,65 | -1,09% | 42.314,00 |
| 25.03.2024 | 79,91 | 80,91 | 79,91 | 80,53 | 1,54% | 36.342,00 |
| 22.03.2024 | 81,17 | 81,17 | 79,26 | 79,31 | -1,89% | 58.859,00 |
| 21.03.2024 | 81,94 | 81,94 | 80,75 | 80,84 | -0,35% | 79.029,00 |
| 20.03.2024 | 79,81 | 81,41 | 79,52 | 81,12 | 0,42% | 71.669,00 |
| 19.03.2024 | 81,22 | 81,22 | 80,45 | 80,78 | -1,85% | 70.710,00 |
| 18.03.2024 | 82,73 | 83,01 | 82,12 | 82,30 | 1,13% | 44.102,00 |
| 15.03.2024 | 81,50 | 81,73 | 80,91 | 81,38 | -1,39% | 88.323,00 |
| 14.03.2024 | 84,35 | 84,35 | 82,25 | 82,53 | -3,11% | 83.730,00 |
| 13.03.2024 | 84,90 | 85,30 | 84,65 | 85,18 | 0,01% | 49.109,00 |
| 12.03.2024 | 85,51 | 85,84 | 84,89 | 85,17 | 2,73% | 83.175,00 |
| 11.03.2024 | 83,28 | 83,36 | 82,49 | 82,91 | -1,10% | 47.324,00 |
| 08.03.2024 | 84,74 | 85,24 | 83,50 | 83,83 | -0,88% | 46.388,00 |
| 07.03.2024 | 84,33 | 84,83 | 84,17 | 84,57 | 1,60% | 63.709,00 |
| 06.03.2024 | 83,93 | 83,97 | 83,00 | 83,24 | -0,28% | 57.017,00 |
| 05.03.2024 | 84,00 | 84,25 | 83,01 | 83,47 | -2,72% | 87.727,00 |