13,800€
Echtzeit-Aktienkurs BLUESCOPE STEEL LTD.
Bid:
Ask:
Aktienkurse zur BLUESCOPE STEEL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 25.04.2024 | 13,80 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 24.04.2024 | 13,80 | 13,80 | 13,70 | 13,80 | -2,13% | 206,00 |
| 23.04.2024 | 13,95 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 22.04.2024 | 13,75 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 19.04.2024 | 13,75 | 13,90 | 13,75 | 13,80 | -0,72% | - |
| 18.04.2024 | 13,95 | 14,00 | 13,85 | 13,90 | -2,80% | - |
| 17.04.2024 | 14,30 | 14,35 | 14,30 | 14,30 | 0,70% | - |
| 16.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 15.04.2024 | 14,50 | 14,60 | 14,20 | 14,20 | 0,00% | - |
| 12.04.2024 | 14,55 | 14,60 | 13,95 | 14,20 | -2,07% | 947,00 |
| 11.04.2024 | 14,60 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 10.04.2024 | 14,75 | 14,80 | 14,35 | 14,50 | 0,69% | - |
| 09.04.2024 | 14,45 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 08.04.2024 | 14,40 | 14,50 | 14,20 | 14,30 | -2,05% | 28,00 |
| 05.04.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 3,55% | - |
| 04.04.2024 | 14,30 | 14,40 | 14,10 | 14,10 | 1,44% | 120,00 |
| 03.04.2024 | 14,10 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 02.04.2024 | 14,20 | 14,30 | 14,00 | 14,10 | -1,40% | 131,00 |
| 28.03.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 2,88% | - |
| 27.03.2024 | 13,90 | 14,00 | 13,75 | 13,90 | 0,36% | 362,00 |
| 26.03.2024 | 14,00 | 14,00 | 13,70 | 13,85 | -1,77% | 1.114,00 |
| 25.03.2024 | 14,10 | 14,10 | 14,05 | 14,10 | 3,68% | - |
| 22.03.2024 | 13,60 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 21.03.2024 | 13,90 | 13,95 | 13,75 | 13,80 | 0,00% | 333,00 |
| 20.03.2024 | 13,60 | 13,80 | 13,55 | 13,80 | 1,10% | - |
| 19.03.2024 | 13,60 | 13,70 | 13,50 | 13,65 | 1,11% | - |
| 18.03.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,85% | - |
| 15.03.2024 | 13,30 | 13,40 | 13,00 | 13,00 | -2,99% | 688,00 |
| 14.03.2024 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 13.03.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 12.03.2024 | 13,20 | 13,50 | 13,10 | 13,40 | 0,00% | - |
| 11.03.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | 83,00 |
| 08.03.2024 | 13,70 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 07.03.2024 | 13,40 | 13,60 | 13,30 | 13,60 | 4,62% | 104,00 |
| 06.03.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 3,17% | - |
| 05.03.2024 | 12,80 | 12,80 | 12,50 | 12,60 | -4,91% | 288,00 |
| 04.03.2024 | 13,25 | 13,35 | 13,25 | 13,25 | -3,64% | - |
| 01.03.2024 | 13,60 | 13,75 | 13,55 | 13,75 | 1,85% | - |
| 29.02.2024 | 13,70 | 13,75 | 13,40 | 13,50 | 0,00% | 300,00 |
| 28.02.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 1,89% | - |
| 27.02.2024 | 13,60 | 13,65 | 13,25 | 13,25 | -3,99% | - |
| 26.02.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -2,82% | - |
| 23.02.2024 | 14,25 | 14,30 | 14,20 | 14,20 | 1,43% | - |
| 22.02.2024 | 13,90 | 14,00 | 13,80 | 14,00 | 3,70% | 203,00 |
| 21.02.2024 | 13,50 | 13,50 | 13,40 | 13,50 | -0,74% | - |
| 20.02.2024 | 13,60 | 13,70 | 13,50 | 13,60 | 1,12% | - |
| 19.02.2024 | 13,50 | 13,55 | 13,45 | 13,45 | -1,82% | 290,00 |
| 16.02.2024 | 13,70 | 13,80 | 13,60 | 13,70 | 3,79% | - |
| 15.02.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 14.02.2024 | 13,10 | 13,20 | 13,05 | 13,20 | 1,54% | - |
| 13.02.2024 | 13,20 | 13,25 | 12,90 | 13,00 | -2,26% | - |
| 12.02.2024 | 13,30 | 13,40 | 13,25 | 13,30 | 0,00% | - |
| 09.02.2024 | 13,10 | 13,30 | 13,10 | 13,30 | -2,21% | - |
| 08.02.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -3,55% | - |
| 07.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 06.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 05.02.2024 | 14,00 | 14,10 | 13,90 | 14,00 | -1,41% | - |
| 02.02.2024 | 14,20 | 14,20 | 14,00 | 14,20 | -0,70% | 1,00 |
| 01.02.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 31.01.2024 | 14,40 | 14,50 | 14,20 | 14,20 | 0,71% | 306,00 |
| 30.01.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -2,76% | - |
| 29.01.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 2,11% | 97,00 |
| 26.01.2024 | 14,20 | 14,30 | 14,15 | 14,20 | 0,00% | - |
| 25.01.2024 | 14,10 | 14,30 | 14,10 | 14,20 | 2,90% | - |
| 24.01.2024 | 13,80 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 23.01.2024 | 13,80 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 22.01.2024 | 13,60 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 19.01.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 18.01.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 17.01.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -1,48% | - |
| 16.01.2024 | 13,50 | 13,60 | 13,50 | 13,50 | -2,17% | - |
| 15.01.2024 | 13,80 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 12.01.2024 | 13,80 | 13,90 | 13,70 | 13,80 | 1,47% | - |
| 11.01.2024 | 13,60 | 13,70 | 13,40 | 13,60 | 0,00% | - |
| 10.01.2024 | 13,60 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 09.01.2024 | 13,70 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 08.01.2024 | 13,60 | 13,80 | 13,50 | 13,80 | 2,22% | - |
| 05.01.2024 | 13,50 | 13,60 | 13,40 | 13,50 | -2,88% | - |
| 04.01.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -2,11% | - |
| 03.01.2024 | 14,30 | 14,30 | 14,15 | 14,20 | -1,39% | 60,00 |
| 02.01.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 0,70% | - |
| 29.12.2023 | 14,40 | 14,45 | 14,30 | 14,30 | 0,00% | - |
| 28.12.2023 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | 10,00 |
| 27.12.2023 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 34,00 |
| 22.12.2023 | 14,30 | 14,40 | 14,25 | 14,30 | -0,69% | - |
| 21.12.2023 | 14,30 | 14,40 | 14,20 | 14,40 | 1,41% | 100,00 |
| 20.12.2023 | 14,40 | 14,45 | 14,20 | 14,20 | -0,70% | - |
| 19.12.2023 | 14,20 | 14,30 | 14,20 | 14,30 | 2,51% | 75,00 |
| 18.12.2023 | 13,90 | 14,05 | 13,75 | 13,95 | 1,09% | 390,00 |
| 15.12.2023 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | 4,00 |
| 14.12.2023 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 13.12.2023 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 12.12.2023 | 13,10 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 11.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 08.12.2023 | 13,00 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 07.12.2023 | 12,80 | 12,85 | 12,70 | 12,80 | 0,79% | - |
| 06.12.2023 | 13,10 | 13,10 | 12,70 | 12,70 | -0,78% | - |
| 05.12.2023 | 12,90 | 12,90 | 12,70 | 12,80 | 1,19% | - |
| 04.12.2023 | 13,00 | 13,10 | 12,65 | 12,65 | -2,69% | 467,00 |