Börse:
41,000€
-3,30%
Echtzeit-Aktienkurs POSCO Holdings
Bid:
41,000€
Ask:
41,000€
Aktienkurse zur POSCO Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 42,00 | 44,60 | 41,80 | 44,40 | 4,96% | - |
| 23.06.2022 | 43,30 | 44,00 | 41,80 | 42,30 | -3,42% | 200,00 |
| 22.06.2022 | 45,40 | 45,40 | 43,40 | 43,80 | -6,01% | - |
| 21.06.2022 | 47,20 | 47,20 | 44,50 | 46,60 | 0,22% | - |
| 20.06.2022 | 47,00 | 47,00 | 46,40 | 46,50 | -2,92% | - |
| 17.06.2022 | 47,10 | 48,30 | 47,00 | 47,90 | 0,84% | - |
| 16.06.2022 | 47,00 | 48,90 | 47,00 | 47,50 | -3,06% | - |
| 15.06.2022 | 47,50 | 49,85 | 47,40 | 49,00 | 1,03% | - |
| 14.06.2022 | 47,80 | 49,00 | 47,30 | 48,50 | 0,62% | - |
| 13.06.2022 | 49,45 | 50,50 | 47,90 | 48,20 | -4,55% | 300,00 |
| 10.06.2022 | 51,00 | 51,75 | 50,45 | 50,50 | -2,42% | - |
| 09.06.2022 | 51,50 | 53,25 | 51,25 | 51,75 | 0,49% | - |
| 08.06.2022 | 53,50 | 53,50 | 51,50 | 51,50 | -3,74% | - |
| 07.06.2022 | 52,50 | 54,25 | 52,50 | 53,50 | -0,47% | 24,00 |
| 06.06.2022 | 51,50 | 54,00 | 51,50 | 53,75 | 0,94% | - |
| 03.06.2022 | 52,50 | 54,00 | 52,50 | 53,25 | -1,84% | - |
| 02.06.2022 | 53,50 | 54,50 | 53,00 | 54,25 | 0,00% | - |
| 01.06.2022 | 53,00 | 54,50 | 52,50 | 54,25 | 0,93% | - |
| 31.05.2022 | 53,75 | 55,00 | 53,00 | 53,75 | -0,92% | - |
| 30.05.2022 | 53,75 | 54,50 | 53,75 | 54,25 | -1,81% | - |
| 27.05.2022 | 53,75 | 55,25 | 53,25 | 55,25 | 0,91% | - |
| 26.05.2022 | 52,00 | 55,25 | 52,00 | 54,75 | 1,86% | - |
| 25.05.2022 | 53,50 | 54,25 | 53,00 | 53,75 | -0,46% | - |
| 24.05.2022 | 53,75 | 54,25 | 51,70 | 54,00 | -1,37% | - |
| 23.05.2022 | 52,50 | 54,75 | 52,50 | 54,75 | 1,39% | - |
| 20.05.2022 | 51,50 | 54,50 | 51,50 | 54,00 | 1,41% | - |
| 19.05.2022 | 51,50 | 53,50 | 51,50 | 53,25 | 1,43% | - |
| 18.05.2022 | 53,75 | 54,50 | 52,50 | 52,50 | -3,23% | - |
| 17.05.2022 | 52,50 | 54,50 | 52,50 | 54,25 | 1,88% | - |
| 16.05.2022 | 51,00 | 53,25 | 51,00 | 53,25 | 0,95% | - |
| 13.05.2022 | 50,25 | 53,25 | 49,70 | 52,75 | 3,94% | 352,00 |
| 12.05.2022 | 50,00 | 51,25 | 49,45 | 50,75 | 0,00% | - |
| 11.05.2022 | 49,00 | 51,50 | 49,00 | 50,75 | 0,00% | - |
| 10.05.2022 | 50,45 | 51,75 | 50,25 | 50,75 | -0,49% | - |
| 09.05.2022 | 52,00 | 53,00 | 51,00 | 51,00 | -3,32% | - |
| 06.05.2022 | 52,50 | 54,25 | 51,75 | 52,75 | -0,47% | - |
| 05.05.2022 | 53,50 | 55,25 | 52,75 | 53,00 | -4,07% | - |
| 04.05.2022 | 53,50 | 55,50 | 53,50 | 55,25 | 1,84% | - |
| 03.05.2022 | 53,50 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 02.05.2022 | 53,50 | 56,00 | 53,00 | 54,25 | 0,93% | - |
| 29.04.2022 | 54,00 | 55,25 | 53,50 | 53,75 | -1,83% | - |
| 28.04.2022 | 52,00 | 55,50 | 51,50 | 54,75 | 4,78% | - |
| 27.04.2022 | 51,25 | 52,50 | 51,25 | 52,25 | 0,97% | 125,00 |
| 26.04.2022 | 51,50 | 56,50 | 51,50 | 51,75 | -0,96% | - |
| 25.04.2022 | 52,50 | 53,25 | 51,25 | 52,25 | -1,88% | 24,00 |
| 22.04.2022 | 53,00 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 21.04.2022 | 53,00 | 55,75 | 53,00 | 54,25 | -0,46% | - |
| 20.04.2022 | 53,00 | 54,75 | 53,00 | 54,50 | 0,46% | 200,00 |
| 19.04.2022 | 53,00 | 54,25 | 52,50 | 54,25 | 0,00% | - |
| 14.04.2022 | 52,50 | 54,75 | 52,50 | 54,25 | 0,00% | - |
| 13.04.2022 | 53,00 | 54,25 | 53,00 | 54,25 | 1,40% | - |
| 12.04.2022 | 52,50 | 54,25 | 52,00 | 53,50 | -0,47% | - |
| 11.04.2022 | 52,50 | 54,25 | 52,50 | 53,75 | 0,00% | - |
| 08.04.2022 | 52,50 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 07.04.2022 | 52,50 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 06.04.2022 | 53,00 | 54,00 | 52,50 | 53,25 | -0,93% | - |
| 05.04.2022 | 54,50 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 04.04.2022 | 53,50 | 55,25 | 53,00 | 55,25 | 2,31% | 120,00 |
| 01.04.2022 | 53,00 | 54,25 | 53,00 | 54,00 | 0,47% | - |
| 31.03.2022 | 52,50 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 30.03.2022 | 54,00 | 54,75 | 52,75 | 53,25 | -4,48% | - |
| 29.03.2022 | 54,00 | 55,75 | 54,00 | 55,75 | 0,00% | - |
| 28.03.2022 | 55,50 | 57,00 | 55,25 | 55,75 | -0,45% | 650,00 |
| 25.03.2022 | 56,00 | 57,25 | 54,50 | 56,00 | 0,00% | 90,00 |
| 24.03.2022 | 56,50 | 57,50 | 56,00 | 56,00 | 4,19% | - |
| 23.03.2022 | 54,00 | 58,25 | 53,75 | 53,75 | -1,83% | - |
| 22.03.2022 | 54,00 | 55,75 | 52,25 | 54,75 | -1,35% | - |
| 21.03.2022 | 53,50 | 55,50 | 52,25 | 55,50 | 2,78% | - |
| 18.03.2022 | 52,00 | 54,25 | 52,00 | 54,00 | 2,56% | - |
| 17.03.2022 | 52,50 | 53,75 | 50,80 | 52,65 | -2,05% | - |
| 16.03.2022 | 52,00 | 53,75 | 51,25 | 53,75 | 6,23% | - |
| 15.03.2022 | 50,45 | 52,25 | 50,45 | 50,60 | -0,78% | - |
| 14.03.2022 | 50,50 | 54,00 | 50,50 | 51,00 | -1,45% | - |
| 11.03.2022 | 50,50 | 52,75 | 50,50 | 51,75 | -0,96% | - |
| 10.03.2022 | 49,70 | 52,25 | 49,25 | 52,25 | 3,98% | - |
| 09.03.2022 | 50,00 | 52,25 | 49,45 | 50,25 | 0,00% | - |
| 08.03.2022 | 50,00 | 52,50 | 49,95 | 50,25 | -1,95% | 100,00 |
| 07.03.2022 | 52,50 | 54,25 | 51,25 | 51,25 | -5,53% | 60,00 |
| 04.03.2022 | 53,50 | 55,00 | 51,25 | 54,25 | 0,00% | - |
| 03.03.2022 | 53,00 | 54,50 | 53,00 | 54,25 | 1,88% | - |
| 02.03.2022 | 50,50 | 53,75 | 50,50 | 53,25 | 0,95% | - |
| 01.03.2022 | 52,50 | 53,75 | 52,00 | 52,75 | -0,47% | - |
| 28.02.2022 | 50,50 | 53,25 | 50,50 | 53,00 | 0,95% | - |
| 25.02.2022 | 49,00 | 52,50 | 49,00 | 52,50 | 2,94% | - |
| 24.02.2022 | 48,90 | 51,75 | 48,60 | 51,00 | 0,49% | - |
| 23.02.2022 | 49,75 | 51,25 | 49,75 | 50,75 | -0,98% | - |
| 22.02.2022 | 50,00 | 51,75 | 49,45 | 51,25 | 2,50% | - |
| 21.02.2022 | 50,45 | 51,00 | 50,00 | 50,00 | -2,91% | - |
| 18.02.2022 | 50,00 | 52,00 | 50,00 | 51,50 | 0,49% | - |
| 17.02.2022 | 51,00 | 52,00 | 51,00 | 51,25 | -1,44% | - |
| 16.02.2022 | 50,50 | 52,25 | 50,50 | 52,00 | -0,48% | - |
| 15.02.2022 | 51,00 | 52,75 | 51,00 | 52,25 | 0,00% | - |
| 14.02.2022 | 52,00 | 53,50 | 50,75 | 52,25 | -1,88% | - |
| 11.02.2022 | 51,50 | 53,75 | 51,25 | 53,25 | 2,40% | - |
| 10.02.2022 | 52,00 | 52,75 | 51,00 | 52,00 | -1,42% | - |
| 09.02.2022 | 49,45 | 52,75 | 49,25 | 52,75 | 5,18% | - |
| 08.02.2022 | 49,00 | 50,40 | 48,60 | 50,15 | 1,11% | - |
| 07.02.2022 | 48,30 | 50,15 | 48,10 | 49,60 | 1,64% | - |
| 04.02.2022 | 48,10 | 48,90 | 47,50 | 48,80 | 0,21% | 100,00 |
| 03.02.2022 | 50,00 | 50,00 | 48,00 | 48,70 | -3,56% | - |