Echtzeit-Aktienkurs POSCO Holdings
Bid:
Ask:
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,24 | 62,24 | 61,00 | 61,21 | -0,92% | - |
| 25.02.2021 | 63,17 | 63,46 | 61,26 | 61,78 | -1,23% | - |
| 24.02.2021 | 62,63 | 62,66 | 62,49 | 62,55 | 0,58% | - |
| 23.02.2021 | 62,25 | 62,60 | 61,73 | 62,19 | 2,26% | - |
| 22.02.2021 | 60,44 | 61,51 | 60,33 | 60,81 | 0,88% | - |
| 19.02.2021 | 60,53 | 60,71 | 0,00 | 60,28 | 0,62% | - |
| 18.02.2021 | 59,52 | 60,06 | 59,26 | 59,91 | -2,16% | - |
| 17.02.2021 | 61,46 | 61,46 | 61,20 | 61,23 | -0,84% | - |
| 16.02.2021 | 62,11 | 62,15 | 61,58 | 61,75 | -0,40% | - |
| 12.02.2021 | 61,61 | 62,09 | 61,50 | 62,00 | 0,97% | - |
| 11.02.2021 | 61,49 | 61,69 | 0,00 | 61,40 | 0,62% | - |
| 10.02.2021 | 60,88 | 61,39 | 60,30 | 61,02 | -0,25% | - |
| 09.02.2021 | 60,71 | 62,21 | 60,43 | 61,18 | 0,94% | - |
| 08.02.2021 | 60,40 | 60,72 | 60,05 | 60,61 | 1,94% | - |
| 05.02.2021 | 58,93 | 59,74 | 58,93 | 59,45 | -0,39% | - |
| 04.02.2021 | 59,66 | 59,69 | 59,56 | 59,68 | 1,55% | - |
| 03.02.2021 | 58,79 | 59,26 | 58,60 | 58,77 | -0,52% | - |
| 02.02.2021 | 58,10 | 59,47 | 57,97 | 59,08 | 4,22% | - |
| 01.02.2021 | 56,90 | 56,90 | 56,69 | 56,69 | 3,48% | - |
| 29.01.2021 | 55,95 | 56,36 | 54,60 | 54,79 | -1,69% | - |
| 28.01.2021 | 55,05 | 55,81 | 54,34 | 55,73 | -3,56% | - |
| 27.01.2021 | 57,95 | 58,77 | 56,98 | 57,79 | -1,44% | - |
| 26.01.2021 | 58,19 | 58,93 | 58,07 | 58,63 | -1,71% | - |
| 25.01.2021 | 60,27 | 60,27 | 59,38 | 59,65 | -0,81% | - |
| 22.01.2021 | 59,51 | 60,41 | 59,43 | 60,14 | -2,28% | - |
| 21.01.2021 | 61,36 | 61,54 | 61,36 | 61,54 | -1,16% | - |
| 20.01.2021 | 62,00 | 62,70 | 61,69 | 62,27 | 0,77% | - |
| 19.01.2021 | 61,67 | 62,09 | 61,52 | 61,79 | 0,10% | - |
| 15.01.2021 | 61,55 | 62,01 | 61,45 | 61,73 | -4,74% | - |
| 14.01.2021 | 64,80 | 65,35 | 64,71 | 64,80 | 1,08% | - |
| 13.01.2021 | 64,41 | 64,41 | 63,77 | 64,11 | 0,45% | - |
| 12.01.2021 | 63,59 | 63,82 | 63,59 | 63,82 | -2,71% | - |
| 11.01.2021 | 65,44 | 66,03 | 65,26 | 65,60 | -2,40% | - |
| 08.01.2021 | 66,72 | 67,42 | 66,49 | 67,21 | 0,59% | - |
| 07.01.2021 | 66,86 | 67,12 | 66,51 | 66,82 | 1,68% | - |
| 06.01.2021 | 65,64 | 66,49 | 65,30 | 65,71 | 0,20% | - |
| 05.01.2021 | 65,07 | 65,87 | 64,73 | 65,58 | 4,90% | - |
| 04.01.2021 | 63,18 | 63,24 | 62,02 | 62,52 | 0,65% | - |
| 31.12.2020 | 62,12 | 62,40 | 61,99 | 62,11 | -0,06% | - |
| 30.12.2020 | 62,59 | 62,72 | 62,15 | 62,15 | 0,80% | - |
| 29.12.2020 | 61,83 | 62,17 | 61,43 | 61,66 | -0,29% | - |
| 28.12.2020 | 61,86 | 62,18 | 61,58 | 61,84 | 1,42% | - |
| 24.12.2020 | 61,39 | 62,74 | 60,85 | 60,97 | 0,24% | - |
| 23.12.2020 | 60,75 | 61,10 | 60,63 | 60,83 | 0,88% | - |
| 22.12.2020 | 60,56 | 60,80 | 60,24 | 60,30 | -2,75% | - |
| 21.12.2020 | 61,22 | 62,16 | 61,11 | 62,00 | 1,06% | - |
| 18.12.2020 | 61,44 | 61,53 | 61,09 | 61,35 | -0,57% | - |
| 17.12.2020 | 61,59 | 61,98 | 61,45 | 61,70 | -1,03% | - |
| 16.12.2020 | 62,26 | 62,62 | 62,03 | 62,34 | -0,20% | - |
| 15.12.2020 | 62,20 | 63,85 | 52,72 | 62,47 | -0,26% | - |
| 14.12.2020 | 63,25 | 63,25 | 62,55 | 62,63 | -2,53% | - |
| 11.12.2020 | 64,11 | 64,88 | 63,92 | 64,25 | -0,36% | - |
| 10.12.2020 | 62,50 | 80,24 | 62,23 | 64,49 | 4,40% | - |
| 09.12.2020 | 62,69 | 62,73 | 61,34 | 61,77 | 2,68% | - |
| 08.12.2020 | 61,04 | 62,84 | 60,16 | 60,16 | -2,54% | - |
| 07.12.2020 | 61,75 | 61,89 | 61,49 | 61,73 | 1,17% | - |
| 04.12.2020 | 60,77 | 61,16 | 60,77 | 61,01 | 6,57% | - |
| 03.12.2020 | 57,43 | 57,63 | 57,13 | 57,25 | 0,16% | - |
| 02.12.2020 | 56,82 | 58,39 | 56,82 | 57,16 | 2,00% | - |
| 01.12.2020 | 56,12 | 56,15 | 55,74 | 56,04 | 5,07% | - |
| 30.11.2020 | 53,61 | 53,78 | 53,18 | 53,34 | -2,60% | - |
| 27.11.2020 | 54,64 | 54,94 | 54,56 | 54,76 | 0,83% | - |
| 25.11.2020 | 55,68 | 55,71 | 54,31 | 54,31 | -3,47% | - |
| 24.11.2020 | 55,62 | 56,53 | 55,54 | 56,27 | 2,44% | - |
| 23.11.2020 | 54,66 | 55,07 | 54,58 | 54,93 | 2,61% | - |
| 20.11.2020 | 53,69 | 53,77 | 53,42 | 53,53 | 3,08% | - |
| 19.11.2020 | 51,93 | 53,41 | 51,93 | 51,93 | -4,00% | - |
| 18.11.2020 | 54,44 | 54,75 | 54,01 | 54,10 | -1,72% | - |
| 17.11.2020 | 54,05 | 55,13 | 54,04 | 55,04 | 1,11% | - |
| 16.11.2020 | 54,43 | 54,73 | 54,03 | 54,44 | 1,87% | - |
| 13.11.2020 | 53,01 | 53,52 | 52,98 | 53,44 | 1,66% | - |
| 12.11.2020 | 52,83 | 53,12 | 52,25 | 52,56 | 0,17% | - |
| 11.11.2020 | 53,55 | 53,55 | 51,37 | 52,47 | -1,40% | - |
| 10.11.2020 | 53,22 | 53,55 | 52,93 | 53,22 | 1,11% | - |
| 09.11.2020 | 53,24 | 53,77 | 52,47 | 52,63 | 3,13% | - |
| 06.11.2020 | 40,43 | 51,21 | 40,43 | 51,04 | 0,88% | - |
| 05.11.2020 | 50,69 | 51,01 | 50,51 | 50,59 | 4,43% | - |
| 04.11.2020 | 48,57 | 48,96 | 48,15 | 48,45 | -1,02% | - |
| 03.11.2020 | 48,77 | 49,06 | 48,60 | 48,95 | 2,76% | - |
| 02.11.2020 | 47,74 | 47,90 | 47,40 | 47,63 | 2,82% | - |
| 30.10.2020 | 46,58 | 46,88 | 45,99 | 46,33 | -1,72% | - |
| 29.10.2020 | 46,53 | 47,27 | 46,50 | 47,14 | 0,95% | - |
| 28.10.2020 | 46,95 | 47,28 | 46,61 | 46,69 | -5,70% | - |
| 27.10.2020 | 49,52 | 49,52 | 49,51 | 49,51 | 3,42% | - |
| 26.10.2020 | 48,19 | 48,35 | 47,60 | 47,88 | -1,52% | - |
| 23.10.2020 | 48,59 | 48,98 | 48,34 | 48,62 | 5,49% | - |
| 22.10.2020 | 45,98 | 46,17 | 45,49 | 46,09 | -0,14% | - |
| 21.10.2020 | 45,75 | 46,15 | 45,26 | 46,15 | 2,42% | - |
| 20.10.2020 | 45,21 | 45,26 | 44,85 | 45,06 | -1,73% | - |
| 19.10.2020 | 45,74 | 45,92 | 44,93 | 45,86 | 3,32% | - |
| 16.10.2020 | 44,21 | 44,65 | 44,16 | 44,38 | -1,93% | - |
| 15.10.2020 | 44,35 | 45,26 | 44,13 | 45,26 | 3,74% | - |
| 14.10.2020 | 43,41 | 43,78 | 43,29 | 43,63 | -1,22% | - |
| 13.10.2020 | 44,30 | 44,37 | 43,86 | 44,17 | -1,32% | - |
| 12.10.2020 | 44,67 | 45,00 | 44,42 | 44,76 | -0,03% | - |
| 09.10.2020 | 44,78 | 44,85 | 44,47 | 44,77 | 0,36% | - |
| 08.10.2020 | 44,59 | 44,83 | 0,00 | 44,61 | 0,28% | - |
| 07.10.2020 | 44,39 | 44,60 | 44,04 | 44,49 | 3,97% | - |
| 06.10.2020 | 43,51 | 43,57 | 42,43 | 42,79 | -3,84% | - |
| 05.10.2020 | 44,27 | 44,52 | 44,27 | 44,50 | 5,60% | - |