13,850€
2,59%
Echtzeit-Aktienkurs Bluescope Steel Ltd.
Bid:
Ask:
Aktienkurse zur Bluescope Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 02.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 30.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 29.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 26.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 22.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 19.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 18.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 17.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 15.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 12.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 09.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 34,00 |
| 04.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 03.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 02.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | 67,00 |
| 27.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 26.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 410,00 |
| 25.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 22.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 310,00 |
| 14.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 13.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 12.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 08.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 07.03.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 3,91% | 304,00 |
| 06.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | 14,00 |
| 04.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 01.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 302,00 |
| 29.02.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 800,00 |
| 28.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 27.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -3,62% | - |
| 26.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 23.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 22.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 21.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 20.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 19.02.2024 | 13,40 | 13,40 | 13,30 | 13,40 | -1,47% | 1.200,00 |
| 16.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 15.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 14.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 13.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 12.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 09.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 08.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 07.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 06.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 05.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 02.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 01.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 31.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 84,00 |
| 30.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 26.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 25.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 24.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 16.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 15.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 11.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 09.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 08.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 04.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 03.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 02.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 29.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 28.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 27.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 22.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 21.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 20.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 19.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 18.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 13.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 12.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 08.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |