11,650€
-2,18%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,88 | 11,94 | 11,59 | 11,67 | -2,06% | 2.894,00 |
| 14.10.2025 | 11,90 | 11,91 | 11,60 | 11,91 | -0,67% | 5.149,00 |
| 13.10.2025 | 11,92 | 11,99 | 11,75 | 11,99 | 1,52% | 12.856,00 |
| 10.10.2025 | 12,35 | 12,35 | 11,40 | 11,81 | -4,99% | 13.588,00 |
| 09.10.2025 | 12,45 | 12,60 | 12,32 | 12,43 | -0,16% | 14.783,00 |
| 08.10.2025 | 12,12 | 12,56 | 12,03 | 12,45 | 2,81% | 11.493,00 |
| 07.10.2025 | 11,93 | 12,23 | 11,83 | 12,11 | 1,42% | 6.749,00 |
| 06.10.2025 | 11,75 | 11,94 | 11,75 | 11,94 | 1,36% | 7.515,00 |
| 03.10.2025 | 11,55 | 11,90 | 11,55 | 11,78 | 1,03% | 8.443,00 |
| 02.10.2025 | 11,65 | 11,82 | 11,52 | 11,66 | -0,68% | 7.013,00 |
| 01.10.2025 | 11,09 | 11,74 | 11,01 | 11,74 | 6,53% | 28.287,00 |
| 30.09.2025 | 11,33 | 11,33 | 11,02 | 11,02 | -2,56% | 1.764,00 |
| 29.09.2025 | 11,24 | 11,31 | 11,19 | 11,31 | 0,44% | 7.894,00 |
| 26.09.2025 | 11,04 | 11,30 | 10,87 | 11,26 | 1,99% | 32.299,00 |
| 25.09.2025 | 11,10 | 11,10 | 10,91 | 11,04 | -0,54% | 5.777,00 |
| 24.09.2025 | 11,07 | 11,11 | 10,91 | 11,10 | 1,28% | 1.365,00 |
| 23.09.2025 | 11,01 | 11,12 | 10,96 | 10,96 | 0,46% | 10.316,00 |
| 22.09.2025 | 10,98 | 11,02 | 10,83 | 10,91 | 0,18% | 8.278,00 |
| 19.09.2025 | 10,89 | 11,02 | 10,86 | 10,89 | -1,00% | 8.212,00 |
| 18.09.2025 | 10,92 | 11,00 | 10,85 | 11,00 | 1,57% | 10.153,00 |
| 17.09.2025 | 10,81 | 10,92 | 10,79 | 10,83 | -0,82% | 313,00 |
| 16.09.2025 | 10,92 | 10,92 | 10,81 | 10,92 | 0,37% | 4.411,00 |
| 15.09.2025 | 10,84 | 10,92 | 10,78 | 10,88 | 0,46% | 1.808,00 |
| 12.09.2025 | 10,80 | 10,96 | 10,73 | 10,83 | 0,65% | 4.135,00 |
| 11.09.2025 | 10,68 | 10,80 | 10,63 | 10,76 | 0,65% | 91,00 |
| 10.09.2025 | 10,71 | 10,81 | 10,67 | 10,69 | -1,16% | 115,00 |
| 09.09.2025 | 10,75 | 10,83 | 10,70 | 10,82 | 0,37% | 220,00 |
| 08.09.2025 | 10,76 | 10,85 | 10,70 | 10,78 | -0,05% | 63,00 |
| 05.09.2025 | 10,66 | 10,85 | 10,65 | 10,78 | 2,28% | 6.887,00 |
| 04.09.2025 | 10,61 | 10,61 | 10,51 | 10,54 | -0,47% | 1.516,00 |
| 03.09.2025 | 10,49 | 10,69 | 10,41 | 10,59 | 2,22% | 4.587,00 |
| 02.09.2025 | 10,60 | 10,61 | 10,36 | 10,36 | -2,72% | 1.296,00 |
| 01.09.2025 | 10,62 | 10,65 | 10,54 | 10,65 | 0,38% | 2.897,00 |
| 29.08.2025 | 10,58 | 10,67 | 10,54 | 10,61 | 0,38% | 1.155,00 |
| 28.08.2025 | 10,68 | 10,79 | 10,56 | 10,57 | 0,00% | 2.731,00 |
| 27.08.2025 | 10,77 | 10,77 | 10,56 | 10,57 | -1,77% | 1.995,00 |
| 26.08.2025 | 10,76 | 10,76 | 10,69 | 10,76 | -0,74% | 2.575,00 |
| 25.08.2025 | 10,74 | 10,93 | 10,74 | 10,84 | 0,93% | 4.568,00 |
| 22.08.2025 | 10,75 | 10,79 | 10,67 | 10,74 | -0,28% | 2.612,00 |
| 21.08.2025 | 10,83 | 10,92 | 10,71 | 10,77 | -1,55% | 7.997,00 |
| 20.08.2025 | 10,85 | 10,94 | 10,83 | 10,94 | 0,74% | 3.794,00 |
| 19.08.2025 | 10,70 | 11,02 | 10,70 | 10,86 | 1,59% | 12.505,00 |
| 18.08.2025 | 10,70 | 10,79 | 10,56 | 10,69 | 0,19% | 7.329,00 |
| 15.08.2025 | 10,70 | 10,84 | 10,62 | 10,67 | -0,09% | 17.274,00 |
| 14.08.2025 | 10,54 | 10,68 | 10,54 | 10,68 | 1,04% | 11.485,00 |
| 13.08.2025 | 10,51 | 10,62 | 10,51 | 10,57 | -0,09% | 14.285,00 |
| 12.08.2025 | 10,56 | 10,65 | 10,46 | 10,58 | 1,34% | 2.095,00 |
| 11.08.2025 | 10,54 | 10,64 | 10,44 | 10,44 | -1,69% | 5.376,00 |
| 08.08.2025 | 10,36 | 10,63 | 10,36 | 10,62 | 2,71% | 11.990,00 |
| 07.08.2025 | 10,03 | 10,45 | 10,03 | 10,34 | 2,27% | 10.245,00 |
| 06.08.2025 | 10,04 | 10,11 | 9,96 | 10,11 | 2,12% | 2.475,00 |
| 05.08.2025 | 10,04 | 10,04 | 9,90 | 9,90 | -0,65% | 11.557,00 |
| 04.08.2025 | 10,06 | 10,24 | 9,92 | 9,97 | -0,45% | 9.204,00 |
| 01.08.2025 | 10,13 | 10,14 | 9,89 | 10,01 | -1,77% | 10.855,00 |
| 31.07.2025 | 10,16 | 10,24 | 9,98 | 10,19 | -0,39% | 17.024,00 |
| 30.07.2025 | 10,25 | 10,25 | 10,13 | 10,23 | -0,20% | 1.061,00 |
| 29.07.2025 | 10,32 | 10,32 | 10,19 | 10,25 | -0,58% | 6.343,00 |
| 28.07.2025 | 10,23 | 10,53 | 10,18 | 10,31 | 1,08% | 19.696,00 |
| 25.07.2025 | 10,35 | 10,35 | 10,08 | 10,20 | -1,64% | 13.992,00 |
| 24.07.2025 | 10,72 | 10,90 | 10,24 | 10,37 | -3,71% | 12.667,00 |
| 23.07.2025 | 10,99 | 10,99 | 10,73 | 10,77 | -1,19% | 3.008,00 |
| 22.07.2025 | 10,82 | 10,90 | 10,76 | 10,90 | 0,46% | 9.629,00 |
| 21.07.2025 | 10,55 | 10,90 | 10,31 | 10,85 | 3,43% | 23.503,00 |
| 18.07.2025 | 10,68 | 10,70 | 10,42 | 10,49 | -2,42% | 10.370,00 |
| 17.07.2025 | 10,72 | 10,75 | 10,61 | 10,75 | -0,37% | 5.908,00 |
| 16.07.2025 | 10,87 | 11,05 | 10,57 | 10,79 | -5,35% | 17.574,00 |
| 15.07.2025 | 11,13 | 11,56 | 11,09 | 11,40 | 2,43% | 12.764,00 |
| 14.07.2025 | 11,08 | 11,15 | 10,97 | 11,13 | -0,27% | 7.574,00 |
| 11.07.2025 | 11,24 | 11,24 | 11,07 | 11,16 | -1,06% | 2.869,00 |
| 10.07.2025 | 11,07 | 11,28 | 11,02 | 11,28 | 2,27% | 9.229,00 |
| 09.07.2025 | 10,95 | 11,07 | 10,92 | 11,03 | 1,10% | 7.092,00 |
| 08.07.2025 | 10,72 | 10,96 | 10,62 | 10,91 | 2,83% | 2.753,00 |
| 07.07.2025 | 10,62 | 10,73 | 10,50 | 10,61 | 0,28% | 7.789,00 |
| 04.07.2025 | 10,66 | 10,66 | 10,53 | 10,58 | -0,66% | 1.607,00 |
| 03.07.2025 | 10,82 | 10,85 | 10,65 | 10,65 | -1,57% | 296,00 |
| 02.07.2025 | 10,57 | 10,83 | 10,52 | 10,82 | 2,75% | 5.385,00 |
| 01.07.2025 | 10,80 | 10,89 | 10,33 | 10,53 | -3,13% | 17.334,00 |
| 30.06.2025 | 10,91 | 10,96 | 10,74 | 10,87 | -0,18% | 2.581,00 |
| 27.06.2025 | 10,82 | 10,91 | 10,74 | 10,89 | 0,93% | 526,00 |
| 26.06.2025 | 10,61 | 10,80 | 10,56 | 10,79 | 2,96% | 2.199,00 |
| 25.06.2025 | 10,61 | 10,62 | 10,48 | 10,48 | -1,13% | 2.051,00 |
| 24.06.2025 | 10,37 | 10,60 | 10,37 | 10,60 | 3,01% | 8.488,00 |
| 23.06.2025 | 10,37 | 10,51 | 10,13 | 10,29 | -0,96% | 7.842,00 |
| 20.06.2025 | 10,49 | 10,60 | 10,39 | 10,39 | -1,05% | 2.342,00 |
| 19.06.2025 | 10,68 | 10,68 | 10,36 | 10,50 | -1,69% | 5.824,00 |
| 18.06.2025 | 10,68 | 10,72 | 10,54 | 10,68 | 0,95% | 3.714,00 |
| 17.06.2025 | 10,73 | 10,76 | 10,53 | 10,58 | -1,76% | 3.019,00 |
| 16.06.2025 | 10,51 | 10,78 | 10,50 | 10,77 | 2,28% | 3.368,00 |
| 13.06.2025 | 10,51 | 10,58 | 10,34 | 10,53 | -0,38% | 5.071,00 |
| 12.06.2025 | 10,66 | 10,70 | 10,43 | 10,57 | -1,77% | 3.853,00 |
| 11.06.2025 | 10,69 | 10,83 | 10,63 | 10,76 | 0,28% | 2.516,00 |
| 10.06.2025 | 10,79 | 10,80 | 10,67 | 10,73 | -0,92% | 2.116,00 |
| 09.06.2025 | 10,71 | 10,83 | 10,67 | 10,83 | 1,03% | 2.754,00 |
| 06.06.2025 | 10,72 | 10,81 | 10,71 | 10,72 | 0,19% | 1.799,00 |
| 05.06.2025 | 10,80 | 10,83 | 10,70 | 10,70 | -0,93% | 890,00 |
| 04.06.2025 | 10,90 | 10,92 | 10,65 | 10,80 | -0,74% | 4.311,00 |
| 03.06.2025 | 10,87 | 10,98 | 10,80 | 10,88 | -1,27% | 2.857,00 |
| 02.06.2025 | 10,48 | 11,10 | 10,30 | 11,02 | 5,05% | 9.927,00 |
| 30.05.2025 | 10,53 | 10,54 | 10,38 | 10,49 | -0,10% | 4.412,00 |
| 29.05.2025 | 10,68 | 10,70 | 10,43 | 10,50 | -0,76% | 2.885,00 |