Börse:
68,250€
1,49%
Echtzeit-Aktienkurs POSCO
Bid:
67,500€
Ask:
69,000€
Aktienkurse zur POSCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2021 | 69,75 | 70,25 | 68,25 | 68,25 | 1,49% | - |
| 17.05.2021 | 68,25 | 68,75 | 66,50 | 67,25 | -4,95% | - |
| 14.05.2021 | 71,25 | 71,25 | 70,00 | 70,75 | -0,70% | - |
| 13.05.2021 | 70,50 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 12.05.2021 | 73,25 | 74,00 | 70,75 | 70,75 | -6,60% | 13,00 |
| 11.05.2021 | 74,50 | 75,75 | 73,75 | 75,75 | 1,34% | 13,00 |
| 10.05.2021 | 73,75 | 76,75 | 73,75 | 74,75 | 1,36% | - |
| 07.05.2021 | 73,00 | 74,00 | 72,75 | 73,75 | 0,68% | - |
| 06.05.2021 | 72,25 | 73,50 | 71,00 | 73,25 | 2,81% | 150,00 |
| 05.05.2021 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | - |
| 04.05.2021 | 68,75 | 70,25 | 68,75 | 70,25 | 2,18% | - |
| 03.05.2021 | 67,50 | 69,25 | 67,25 | 68,75 | 1,48% | - |
| 30.04.2021 | 68,50 | 68,75 | 67,75 | 67,75 | 0,74% | - |
| 26.04.2021 | 65,75 | 68,00 | 65,75 | 67,25 | 1,51% | 50,00 |
| 23.04.2021 | 64,75 | 66,25 | 64,25 | 66,25 | 2,32% | - |
| 22.04.2021 | 65,25 | 65,75 | 64,75 | 64,75 | -1,15% | - |
| 21.04.2021 | 64,50 | 65,75 | 64,25 | 65,50 | 1,16% | - |
| 20.04.2021 | 65,25 | 66,00 | 64,75 | 64,75 | -0,77% | - |
| 19.04.2021 | 64,75 | 66,00 | 64,75 | 65,25 | 1,56% | - |
| 16.04.2021 | 63,75 | 64,50 | 63,75 | 64,25 | 0,00% | - |
| 15.04.2021 | 63,25 | 64,25 | 62,75 | 64,25 | 1,58% | - |
| 14.04.2021 | 61,00 | 63,75 | 61,00 | 63,25 | 4,12% | - |
| 13.04.2021 | 60,75 | 61,25 | 60,50 | 60,75 | -0,82% | - |
| 12.04.2021 | 61,25 | 61,50 | 60,75 | 61,25 | 0,00% | - |
| 09.04.2021 | 61,50 | 62,00 | 61,25 | 61,25 | -0,81% | - |
| 08.04.2021 | 62,00 | 62,50 | 61,75 | 61,75 | -0,80% | - |
| 07.04.2021 | 61,50 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 06.04.2021 | 63,00 | 63,00 | 61,75 | 61,75 | 1,23% | 20,00 |
| 01.04.2021 | 60,25 | 61,25 | 59,50 | 61,00 | -1,21% | - |
| 31.03.2021 | 60,50 | 61,75 | 60,50 | 61,75 | 1,23% | - |
| 30.03.2021 | 61,50 | 61,50 | 60,00 | 61,00 | -0,41% | - |
| 29.03.2021 | 60,00 | 61,50 | 59,00 | 61,25 | 0,41% | - |
| 26.03.2021 | 59,00 | 62,50 | 58,75 | 61,00 | 7,49% | - |
| 25.03.2021 | 57,00 | 57,75 | 56,25 | 56,75 | 0,89% | - |
| 24.03.2021 | 56,00 | 57,50 | 56,00 | 56,25 | 0,45% | - |
| 23.03.2021 | 57,25 | 58,25 | 56,00 | 56,00 | 1,36% | - |
| 22.03.2021 | 53,50 | 56,75 | 53,50 | 55,25 | 0,91% | - |
| 19.03.2021 | 54,75 | 55,00 | 53,50 | 54,75 | 0,00% | 22,00 |
| 18.03.2021 | 55,50 | 56,00 | 54,25 | 54,75 | -1,79% | - |
| 17.03.2021 | 55,00 | 56,00 | 54,75 | 55,75 | 0,45% | - |
| 16.03.2021 | 56,00 | 56,75 | 55,50 | 55,50 | 0,45% | - |
| 15.03.2021 | 55,75 | 56,75 | 55,25 | 55,25 | -0,90% | - |
| 12.03.2021 | 55,75 | 56,25 | 55,50 | 55,75 | -0,89% | - |
| 11.03.2021 | 55,00 | 56,25 | 54,25 | 56,25 | 5,63% | 50,00 |
| 10.03.2021 | 56,25 | 57,50 | 53,25 | 53,25 | -9,36% | 3,00 |
| 09.03.2021 | 59,25 | 59,25 | 57,25 | 58,75 | -0,84% | - |
| 08.03.2021 | 58,25 | 60,25 | 57,75 | 59,25 | 1,72% | 23,00 |
| 05.03.2021 | 56,00 | 59,50 | 56,00 | 58,25 | 4,48% | - |
| 04.03.2021 | 56,25 | 57,50 | 55,25 | 55,75 | -0,89% | - |
| 03.03.2021 | 53,25 | 56,75 | 53,25 | 56,25 | 6,64% | 50,00 |
| 02.03.2021 | 52,50 | 54,25 | 52,50 | 52,75 | 0,00% | - |
| 01.03.2021 | 50,80 | 53,25 | 50,35 | 52,75 | 3,94% | - |
| 26.02.2021 | 50,50 | 51,75 | 50,50 | 50,75 | 0,89% | - |
| 25.02.2021 | 50,75 | 52,25 | 50,30 | 50,30 | -1,85% | 100,00 |
| 24.02.2021 | 50,75 | 51,75 | 50,30 | 51,25 | 0,00% | 50,00 |
| 23.02.2021 | 49,95 | 51,75 | 49,95 | 51,25 | 1,89% | 150,00 |
| 22.02.2021 | 49,50 | 50,50 | 49,20 | 50,30 | 0,70% | - |
| 19.02.2021 | 49,10 | 50,15 | 48,80 | 49,95 | 0,91% | - |
| 18.02.2021 | 50,30 | 50,50 | 48,15 | 49,50 | -2,46% | - |
| 17.02.2021 | 52,25 | 52,25 | 49,50 | 50,75 | -0,98% | - |
| 16.02.2021 | 50,75 | 51,50 | 50,20 | 51,25 | 0,99% | - |
| 15.02.2021 | 50,00 | 51,25 | 50,00 | 50,75 | -0,98% | - |
| 12.02.2021 | 49,85 | 51,25 | 49,65 | 51,25 | 1,49% | - |
| 11.02.2021 | 49,85 | 51,00 | 49,65 | 50,50 | 0,50% | - |
| 10.02.2021 | 50,30 | 51,00 | 49,65 | 50,25 | -0,50% | - |
| 09.02.2021 | 49,55 | 50,50 | 49,00 | 50,50 | 0,00% | - |
| 08.02.2021 | 49,35 | 51,00 | 48,90 | 50,50 | 2,23% | - |
| 05.02.2021 | 49,50 | 49,85 | 48,80 | 49,40 | -1,50% | 2,00 |
| 04.02.2021 | 48,40 | 50,15 | 48,40 | 50,15 | 2,56% | - |
| 03.02.2021 | 50,20 | 50,20 | 48,60 | 48,90 | -0,81% | - |
| 02.02.2021 | 47,10 | 49,85 | 46,90 | 49,30 | 4,89% | - |
| 01.02.2021 | 44,70 | 47,10 | 44,70 | 47,00 | 3,75% | - |
| 29.01.2021 | 45,20 | 46,10 | 44,30 | 45,30 | -1,31% | - |
| 28.01.2021 | 46,80 | 47,60 | 44,90 | 45,90 | -3,77% | - |
| 27.01.2021 | 47,70 | 48,50 | 47,30 | 47,70 | -0,83% | - |
| 26.01.2021 | 48,40 | 48,50 | 47,60 | 48,10 | -2,43% | 42,00 |
| 25.01.2021 | 48,80 | 49,80 | 48,80 | 49,30 | 0,20% | 20,00 |
| 22.01.2021 | 50,00 | 50,00 | 48,60 | 49,20 | -2,57% | - |
| 21.01.2021 | 50,65 | 51,25 | 49,90 | 50,50 | -1,94% | - |
| 20.01.2021 | 50,20 | 51,75 | 50,20 | 51,50 | 0,98% | - |
| 19.01.2021 | 50,65 | 51,00 | 50,50 | 51,00 | 0,49% | - |
| 18.01.2021 | 50,65 | 50,75 | 50,20 | 50,75 | -0,49% | - |
| 15.01.2021 | 52,00 | 52,75 | 49,70 | 51,00 | -4,67% | - |
| 14.01.2021 | 52,25 | 53,50 | 52,25 | 53,50 | 1,90% | 4,00 |
| 13.01.2021 | 51,75 | 53,00 | 51,75 | 52,50 | 0,00% | - |
| 12.01.2021 | 52,75 | 52,75 | 52,00 | 52,50 | -2,78% | - |
| 11.01.2021 | 53,25 | 54,00 | 52,25 | 54,00 | -1,82% | - |
| 08.01.2021 | 54,25 | 55,00 | 53,75 | 55,00 | 1,38% | - |
| 07.01.2021 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 06.01.2021 | 53,00 | 54,00 | 52,75 | 53,25 | -0,47% | - |
| 05.01.2021 | 51,15 | 54,00 | 51,15 | 53,50 | 4,90% | - |
| 04.01.2021 | 50,20 | 52,00 | 50,20 | 51,00 | 2,72% | - |
| 30.12.2020 | 49,65 | 50,25 | 49,65 | 49,65 | -1,68% | - |
| 29.12.2020 | 50,20 | 50,75 | 49,65 | 50,50 | 0,00% | - |
| 28.12.2020 | 49,65 | 51,25 | 49,30 | 50,50 | 0,70% | - |
| 23.12.2020 | 48,90 | 50,25 | 48,80 | 50,15 | 0,91% | - |
| 22.12.2020 | 50,20 | 50,50 | 49,50 | 49,70 | -1,58% | - |
| 21.12.2020 | 49,65 | 50,75 | 48,80 | 50,50 | 0,70% | 2,00 |
| 18.12.2020 | 49,65 | 50,50 | 49,55 | 50,15 | -0,69% | - |
| 17.12.2020 | 50,90 | 51,25 | 50,20 | 50,50 | -1,46% | - |