14,000€
1,08%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 13,85 | 14,00 | 13,80 | 14,00 | 1,08% | - |
| 03.05.2024 | 13,55 | 13,90 | 13,55 | 13,85 | 2,59% | - |
| 02.05.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -0,74% | - |
| 30.04.2024 | 13,85 | 13,95 | 13,60 | 13,60 | -1,45% | - |
| 29.04.2024 | 13,80 | 13,95 | 13,75 | 13,80 | 0,00% | - |
| 26.04.2024 | 13,75 | 13,85 | 13,70 | 13,80 | -0,36% | - |
| 25.04.2024 | 13,75 | 13,90 | 13,60 | 13,85 | 0,73% | - |
| 24.04.2024 | 14,05 | 14,05 | 13,70 | 13,75 | -1,43% | - |
| 23.04.2024 | 13,80 | 14,10 | 13,80 | 13,95 | 1,09% | - |
| 22.04.2024 | 13,75 | 13,85 | 13,70 | 13,80 | -0,36% | - |
| 19.04.2024 | 13,95 | 13,95 | 13,70 | 13,85 | -0,72% | - |
| 18.04.2024 | 14,00 | 14,10 | 13,90 | 13,95 | -2,79% | - |
| 17.04.2024 | 14,25 | 14,40 | 14,20 | 14,35 | 0,70% | - |
| 16.04.2024 | 14,25 | 14,35 | 14,20 | 14,25 | 0,00% | - |
| 15.04.2024 | 14,25 | 14,60 | 14,25 | 14,25 | 0,00% | - |
| 12.04.2024 | 14,50 | 14,60 | 14,20 | 14,25 | -2,06% | - |
| 11.04.2024 | 14,55 | 14,60 | 14,45 | 14,55 | 0,00% | - |
| 10.04.2024 | 14,45 | 14,80 | 14,45 | 14,55 | 0,69% | - |
| 09.04.2024 | 14,35 | 14,50 | 14,35 | 14,45 | 0,70% | - |
| 08.04.2024 | 14,50 | 14,50 | 14,30 | 14,35 | -1,03% | - |
| 05.04.2024 | 14,15 | 14,60 | 14,15 | 14,50 | 2,47% | - |
| 04.04.2024 | 14,05 | 14,40 | 14,05 | 14,15 | 0,71% | - |
| 03.04.2024 | 14,00 | 14,15 | 13,90 | 14,05 | -0,71% | - |
| 02.04.2024 | 14,35 | 14,35 | 14,05 | 14,15 | -1,39% | - |
| 28.03.2024 | 13,95 | 14,45 | 13,95 | 14,35 | 2,87% | - |
| 27.03.2024 | 13,80 | 14,00 | 13,80 | 13,95 | 0,72% | - |
| 26.03.2024 | 14,15 | 14,15 | 13,80 | 13,85 | -2,12% | - |
| 25.03.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 3,66% | 4,00 |
| 22.03.2024 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | - |
| 21.03.2024 | 13,75 | 13,95 | 13,75 | 13,85 | 0,73% | - |
| 20.03.2024 | 13,65 | 13,80 | 13,50 | 13,75 | 0,73% | - |
| 19.03.2024 | 13,45 | 13,70 | 13,45 | 13,65 | 1,49% | - |
| 18.03.2024 | 13,40 | 13,50 | 13,40 | 13,45 | 2,67% | - |
| 15.03.2024 | 13,45 | 13,45 | 13,10 | 13,10 | -2,60% | - |
| 14.03.2024 | 13,45 | 13,50 | 13,35 | 13,45 | 0,00% | - |
| 13.03.2024 | 13,40 | 13,55 | 13,40 | 13,45 | 1,13% | - |
| 12.03.2024 | 13,40 | 13,40 | 13,10 | 13,30 | -0,75% | - |
| 11.03.2024 | 13,30 | 13,45 | 13,30 | 13,40 | -1,83% | - |
| 08.03.2024 | 13,60 | 13,80 | 13,60 | 13,65 | 1,11% | 2,00 |
| 07.03.2024 | 13,35 | 13,50 | 13,30 | 13,50 | 3,85% | 2,00 |
| 06.03.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 2,77% | - |
| 05.03.2024 | 13,35 | 13,35 | 12,55 | 12,65 | -5,24% | 432,00 |
| 04.03.2024 | 13,75 | 13,75 | 13,25 | 13,35 | -2,91% | - |
| 01.03.2024 | 13,60 | 13,75 | 13,55 | 13,75 | 1,10% | - |
| 29.02.2024 | 13,55 | 13,75 | 13,55 | 13,60 | 0,37% | - |
| 28.02.2024 | 13,55 | 13,65 | 13,50 | 13,55 | 0,37% | - |
| 27.02.2024 | 13,55 | 13,65 | 13,35 | 13,50 | -2,53% | - |
| 26.02.2024 | 14,25 | 14,25 | 13,80 | 13,85 | -2,81% | - |
| 23.02.2024 | 13,95 | 14,35 | 13,95 | 14,25 | 2,15% | - |
| 22.02.2024 | 13,50 | 14,00 | 13,50 | 13,95 | 3,33% | - |
| 21.02.2024 | 13,45 | 13,55 | 13,40 | 13,50 | -1,10% | - |
| 20.02.2024 | 13,40 | 13,70 | 13,40 | 13,65 | 1,87% | - |
| 19.02.2024 | 13,75 | 13,75 | 13,40 | 13,40 | -2,55% | 444,00 |
| 16.02.2024 | 13,20 | 13,80 | 13,20 | 13,75 | 4,17% | - |
| 15.02.2024 | 13,15 | 13,25 | 13,10 | 13,20 | 0,38% | - |
| 14.02.2024 | 13,05 | 13,20 | 13,05 | 13,15 | 0,77% | - |
| 13.02.2024 | 13,35 | 13,35 | 12,90 | 13,05 | -2,25% | - |
| 12.02.2024 | 13,25 | 13,40 | 13,25 | 13,35 | 0,75% | - |
| 09.02.2024 | 13,65 | 13,65 | 13,10 | 13,25 | -2,93% | - |
| 08.02.2024 | 13,65 | 13,75 | 13,60 | 13,65 | -2,85% | - |
| 07.02.2024 | 14,10 | 14,10 | 14,00 | 14,05 | -0,35% | - |
| 06.02.2024 | 14,05 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 05.02.2024 | 14,15 | 14,15 | 13,90 | 14,05 | -0,71% | - |
| 02.02.2024 | 14,25 | 14,25 | 14,00 | 14,15 | -0,70% | - |
| 01.02.2024 | 14,25 | 14,30 | 14,10 | 14,25 | 0,00% | - |
| 31.01.2024 | 14,10 | 14,45 | 14,10 | 14,25 | 1,06% | - |
| 30.01.2024 | 14,15 | 14,20 | 14,00 | 14,10 | -2,42% | - |
| 29.01.2024 | 14,25 | 14,50 | 14,25 | 14,45 | 1,40% | - |
| 26.01.2024 | 14,20 | 14,30 | 14,20 | 14,25 | 0,35% | - |
| 25.01.2024 | 14,05 | 14,30 | 14,05 | 14,20 | 2,53% | 432,00 |
| 24.01.2024 | 13,85 | 13,90 | 13,75 | 13,85 | 0,00% | - |
| 23.01.2024 | 13,65 | 13,85 | 13,65 | 13,85 | 1,47% | - |
| 22.01.2024 | 13,65 | 13,70 | 13,60 | 13,65 | 0,00% | - |
| 19.01.2024 | 13,55 | 13,70 | 13,50 | 13,65 | 0,74% | - |
| 18.01.2024 | 13,35 | 13,60 | 13,35 | 13,55 | 1,50% | - |
| 17.01.2024 | 13,55 | 13,55 | 13,20 | 13,35 | -1,48% | - |
| 16.01.2024 | 13,50 | 13,60 | 13,50 | 13,55 | -1,81% | - |
| 15.01.2024 | 13,80 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 12.01.2024 | 13,60 | 13,90 | 13,60 | 13,80 | 1,47% | - |
| 11.01.2024 | 13,65 | 13,70 | 13,40 | 13,60 | 0,00% | - |
| 10.01.2024 | 13,65 | 13,65 | 13,50 | 13,60 | -0,37% | - |
| 09.01.2024 | 13,75 | 13,75 | 13,60 | 13,65 | -0,73% | - |
| 08.01.2024 | 13,55 | 13,75 | 13,50 | 13,75 | 1,48% | - |
| 05.01.2024 | 13,95 | 13,95 | 13,40 | 13,55 | -2,87% | - |
| 04.01.2024 | 14,15 | 14,15 | 13,90 | 13,95 | -1,41% | - |
| 03.01.2024 | 14,45 | 14,45 | 14,15 | 14,15 | -2,08% | - |
| 02.01.2024 | 14,55 | 14,65 | 14,40 | 14,45 | 1,05% | - |
| 29.12.2023 | 14,35 | 14,45 | 14,30 | 14,30 | -0,35% | - |
| 28.12.2023 | 14,45 | 14,45 | 14,30 | 14,35 | -0,69% | - |
| 27.12.2023 | 14,30 | 14,55 | 14,30 | 14,45 | 1,05% | - |
| 22.12.2023 | 14,35 | 14,40 | 14,25 | 14,30 | -0,35% | - |
| 21.12.2023 | 14,25 | 14,40 | 14,20 | 14,35 | 0,70% | - |
| 20.12.2023 | 14,30 | 14,45 | 14,25 | 14,25 | -0,35% | - |
| 19.12.2023 | 14,15 | 14,30 | 14,15 | 14,30 | 3,25% | - |
| 18.12.2023 | 13,75 | 14,05 | 13,75 | 13,85 | 0,73% | - |
| 15.12.2023 | 13,60 | 13,85 | 13,60 | 13,75 | 1,48% | - |
| 14.12.2023 | 13,70 | 13,75 | 13,50 | 13,55 | -0,37% | - |
| 13.12.2023 | 13,35 | 13,60 | 13,30 | 13,60 | 3,42% | - |
| 12.12.2023 | 12,90 | 13,20 | 12,90 | 13,15 | 1,94% | - |
| 11.12.2023 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | - |