Börse:
48,900€
1,24%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
48,000€
Ask:
49,800€
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 48,70 | 49,00 | 48,40 | 48,90 | 1,24% | 55,00 |
| 11.08.2022 | 47,40 | 48,90 | 47,20 | 48,30 | 2,33% | - |
| 10.08.2022 | 45,70 | 47,40 | 45,20 | 47,20 | 2,83% | - |
| 09.08.2022 | 45,30 | 46,10 | 45,10 | 45,90 | 1,32% | - |
| 08.08.2022 | 45,20 | 45,40 | 45,00 | 45,30 | 0,22% | - |
| 05.08.2022 | 44,10 | 45,50 | 43,90 | 45,20 | 2,73% | 1.000,00 |
| 04.08.2022 | 44,50 | 44,60 | 43,80 | 44,00 | -1,12% | - |
| 03.08.2022 | 44,20 | 44,70 | 44,00 | 44,50 | 0,91% | - |
| 02.08.2022 | 44,60 | 44,80 | 43,80 | 44,10 | -1,56% | - |
| 01.08.2022 | 45,70 | 47,00 | 44,50 | 44,80 | -2,40% | 50,00 |
| 29.07.2022 | 45,60 | 46,00 | 45,40 | 45,90 | 0,44% | 5,00 |
| 28.07.2022 | 44,80 | 45,80 | 44,80 | 45,70 | 1,56% | - |
| 27.07.2022 | 44,40 | 45,10 | 44,20 | 45,00 | 1,58% | 220,00 |
| 26.07.2022 | 43,90 | 44,60 | 43,80 | 44,30 | 0,45% | 6,00 |
| 25.07.2022 | 43,50 | 44,30 | 43,40 | 44,10 | 1,38% | - |
| 22.07.2022 | 44,60 | 44,80 | 43,40 | 43,50 | -2,68% | - |
| 21.07.2022 | 43,40 | 44,80 | 43,00 | 44,70 | 2,76% | - |
| 20.07.2022 | 44,00 | 44,10 | 43,20 | 43,50 | -0,91% | - |
| 19.07.2022 | 42,50 | 43,90 | 42,00 | 43,90 | 3,54% | - |
| 18.07.2022 | 42,40 | 43,00 | 42,20 | 42,40 | 0,24% | - |
| 15.07.2022 | 42,10 | 42,40 | 41,70 | 42,30 | 0,95% | - |
| 14.07.2022 | 43,30 | 43,30 | 41,50 | 41,90 | -3,01% | 5,00 |
| 13.07.2022 | 42,70 | 43,30 | 42,10 | 43,20 | 1,41% | - |
| 12.07.2022 | 43,20 | 43,20 | 41,60 | 42,60 | -1,62% | - |
| 11.07.2022 | 43,60 | 44,00 | 43,10 | 43,30 | -0,92% | - |
| 08.07.2022 | 44,00 | 44,40 | 43,50 | 43,70 | -0,68% | - |
| 07.07.2022 | 43,30 | 44,40 | 43,20 | 44,00 | 1,62% | - |
| 06.07.2022 | 42,70 | 43,50 | 42,50 | 43,30 | 0,93% | - |
| 05.07.2022 | 43,00 | 43,60 | 42,00 | 42,90 | 0,00% | - |
| 04.07.2022 | 42,80 | 42,90 | 42,60 | 42,90 | -0,23% | - |
| 01.07.2022 | 42,30 | 43,20 | 42,10 | 43,00 | 1,42% | - |
| 30.06.2022 | 42,90 | 43,00 | 42,10 | 42,40 | -1,40% | - |
| 29.06.2022 | 43,80 | 44,00 | 42,60 | 43,00 | -1,83% | 35,00 |
| 28.06.2022 | 44,00 | 45,00 | 43,80 | 43,80 | -0,23% | 400,00 |
| 27.06.2022 | 44,40 | 44,40 | 43,70 | 43,90 | -0,90% | - |
| 24.06.2022 | 42,90 | 44,40 | 42,80 | 44,30 | 4,73% | - |
| 23.06.2022 | 43,50 | 44,00 | 41,90 | 42,30 | -3,42% | - |
| 22.06.2022 | 46,30 | 46,30 | 43,60 | 43,80 | -6,01% | 90,00 |
| 21.06.2022 | 47,90 | 47,90 | 44,50 | 46,60 | -1,06% | - |
| 20.06.2022 | 47,80 | 47,80 | 46,10 | 47,10 | -1,46% | - |
| 17.06.2022 | 47,90 | 48,30 | 47,50 | 47,80 | 0,63% | - |
| 16.06.2022 | 48,90 | 48,90 | 47,10 | 47,50 | -2,66% | 30,00 |
| 15.06.2022 | 48,30 | 49,60 | 48,10 | 48,80 | 0,62% | - |
| 14.06.2022 | 48,50 | 49,10 | 48,10 | 48,50 | 0,62% | 105,00 |
| 13.06.2022 | 50,25 | 50,75 | 48,00 | 48,20 | -5,02% | - |
| 10.06.2022 | 51,25 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 09.06.2022 | 52,25 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 08.06.2022 | 54,25 | 54,25 | 52,25 | 52,25 | -3,69% | 150,00 |
| 07.06.2022 | 53,25 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 06.06.2022 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 03.06.2022 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 02.06.2022 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 01.06.2022 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 31.05.2022 | 55,25 | 55,25 | 53,50 | 53,75 | -1,38% | - |
| 30.05.2022 | 54,50 | 54,75 | 54,25 | 54,50 | -1,36% | - |
| 27.05.2022 | 54,25 | 55,25 | 54,00 | 55,25 | 0,91% | - |
| 26.05.2022 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | 50,00 |
| 25.05.2022 | 54,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 24.05.2022 | 54,25 | 54,50 | 52,50 | 53,75 | -1,83% | - |
| 23.05.2022 | 53,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 20.05.2022 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 19.05.2022 | 52,25 | 53,25 | 52,25 | 53,25 | 1,43% | 380,00 |
| 18.05.2022 | 54,00 | 54,50 | 52,50 | 52,50 | -3,23% | - |
| 17.05.2022 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 16.05.2022 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | 52,00 |
| 13.05.2022 | 50,75 | 53,00 | 50,75 | 52,75 | 3,94% | - |
| 12.05.2022 | 50,25 | 51,25 | 49,90 | 50,75 | 0,00% | 202,00 |
| 11.05.2022 | 50,30 | 51,75 | 50,05 | 50,75 | 0,00% | - |
| 10.05.2022 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 09.05.2022 | 52,75 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 06.05.2022 | 53,25 | 54,25 | 51,75 | 52,75 | -0,94% | - |
| 05.05.2022 | 55,25 | 55,25 | 52,75 | 53,25 | -3,62% | - |
| 04.05.2022 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 03.05.2022 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 02.05.2022 | 54,25 | 55,50 | 53,25 | 54,25 | 0,93% | - |
| 29.04.2022 | 54,25 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 28.04.2022 | 52,25 | 55,25 | 52,25 | 54,75 | 5,80% | - |
| 27.04.2022 | 52,00 | 52,50 | 51,75 | 51,75 | 0,00% | 5,00 |
| 26.04.2022 | 52,25 | 54,50 | 51,75 | 51,75 | -0,96% | - |
| 25.04.2022 | 52,75 | 53,75 | 51,25 | 52,25 | -1,88% | - |
| 22.04.2022 | 53,75 | 55,00 | 53,25 | 53,25 | -1,84% | 95,00 |
| 21.04.2022 | 54,75 | 55,75 | 53,75 | 54,25 | 0,00% | - |
| 20.04.2022 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 19.04.2022 | 55,25 | 55,25 | 53,25 | 53,75 | -0,92% | 20,00 |
| 14.04.2022 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 13.04.2022 | 53,75 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 12.04.2022 | 53,75 | 54,25 | 53,00 | 53,25 | -0,93% | - |
| 11.04.2022 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 08.04.2022 | 53,25 | 54,75 | 53,25 | 53,75 | 0,94% | 30,00 |
| 07.04.2022 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 40,00 |
| 06.04.2022 | 53,75 | 54,00 | 52,75 | 53,25 | -0,93% | 100,00 |
| 05.04.2022 | 55,25 | 55,50 | 52,50 | 53,75 | -2,71% | - |
| 04.04.2022 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | 45,00 |
| 01.04.2022 | 54,00 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 31.03.2022 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 30.03.2022 | 54,00 | 54,75 | 52,75 | 53,25 | -4,48% | - |
| 29.03.2022 | 55,50 | 55,75 | 54,75 | 55,75 | 0,00% | - |
| 28.03.2022 | 56,25 | 57,00 | 55,25 | 55,75 | -0,89% | 30,00 |
| 25.03.2022 | 56,75 | 57,25 | 55,25 | 56,25 | -0,88% | 40,00 |
| 24.03.2022 | 57,25 | 57,25 | 56,25 | 56,75 | 0,00% | - |