10,485€
-3,54%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,80 | 10,89 | 10,34 | 10,49 | -3,50% | 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 |
| 28.05.2025 | 10,55 | 10,64 | 10,52 | 10,58 | 0,09% | 217,00 |
| 27.05.2025 | 10,68 | 10,68 | 10,55 | 10,57 | -1,21% | 4.575,00 |
| 26.05.2025 | 10,52 | 10,70 | 10,50 | 10,70 | 2,98% | 2.800,00 |
| 23.05.2025 | 10,55 | 10,55 | 10,14 | 10,39 | -1,52% | 3.617,00 |
| 22.05.2025 | 10,62 | 10,71 | 10,46 | 10,55 | -1,68% | 679,00 |
| 21.05.2025 | 10,76 | 10,81 | 10,71 | 10,73 | -0,92% | 2.023,00 |
| 20.05.2025 | 10,79 | 10,86 | 10,71 | 10,83 | 0,37% | 2.082,00 |
| 19.05.2025 | 10,69 | 10,79 | 10,59 | 10,79 | 0,56% | 1.477,00 |
| 16.05.2025 | 10,66 | 10,75 | 10,54 | 10,73 | 0,66% | 3.103,00 |
| 15.05.2025 | 10,41 | 10,76 | 10,38 | 10,66 | 2,11% | 584,00 |
| 14.05.2025 | 10,58 | 10,68 | 10,44 | 10,44 | -2,16% | 5.851,00 |
| 13.05.2025 | 10,49 | 10,68 | 10,43 | 10,67 | 1,33% | 2.041,00 |
| 12.05.2025 | 10,00 | 10,54 | 9,96 | 10,53 | 5,30% | 13.384,00 |
| 09.05.2025 | 10,00 | 10,07 | 9,88 | 10,00 | 0,05% | 2.151,00 |
| 08.05.2025 | 10,39 | 10,39 | 9,80 | 10,00 | -2,11% | 18.647,00 |
| 07.05.2025 | 10,26 | 10,33 | 10,17 | 10,21 | -0,10% | 409,00 |
| 06.05.2025 | 10,35 | 10,35 | 10,14 | 10,22 | -1,73% | 494,00 |
| 05.05.2025 | 10,33 | 10,40 | 10,25 | 10,40 | 1,07% | 3.788,00 |
| 02.05.2025 | 9,93 | 10,37 | 9,93 | 10,29 | 2,59% | 3.391,00 |
| 30.04.2025 | 10,12 | 10,14 | 9,78 | 10,03 | -1,28% | 3.364,00 |
| 29.04.2025 | 10,08 | 10,21 | 9,91 | 10,16 | 1,09% | 2.511,00 |
| 28.04.2025 | 10,20 | 10,27 | 9,87 | 10,05 | -0,99% | 2.510,00 |
| 25.04.2025 | 10,08 | 10,24 | 10,05 | 10,15 | 0,20% | 5.070,00 |
| 24.04.2025 | 10,07 | 10,13 | 9,83 | 10,13 | 0,50% | 6.666,00 |
| 23.04.2025 | 9,94 | 10,12 | 9,85 | 10,08 | 2,65% | 17.534,00 |
| 22.04.2025 | 9,75 | 9,84 | 9,66 | 9,82 | 0,05% | 3.469,00 |
| 17.04.2025 | 9,76 | 9,83 | 9,63 | 9,82 | 1,76% | 1.059,00 |
| 16.04.2025 | 9,62 | 9,75 | 9,50 | 9,65 | -0,41% | 4.892,00 |
| 15.04.2025 | 9,65 | 9,77 | 9,62 | 9,69 | -0,15% | 6.428,00 |
| 14.04.2025 | 9,56 | 9,70 | 9,51 | 9,70 | 3,03% | 2.840,00 |
| 11.04.2025 | 9,56 | 9,58 | 9,17 | 9,42 | 0,37% | 11.001,00 |
| 10.04.2025 | 9,51 | 9,91 | 9,34 | 9,38 | 0,54% | 6.210,00 |
| 09.04.2025 | 8,75 | 9,89 | 8,71 | 9,33 | 4,89% | 12.953,00 |
| 08.04.2025 | 9,41 | 9,51 | 8,86 | 8,90 | -3,32% | 15.060,00 |
| 07.04.2025 | 9,10 | 9,31 | 8,50 | 9,20 | -0,76% | 19.650,00 |
| 04.04.2025 | 10,41 | 10,43 | 9,17 | 9,27 | -10,52% | 21.700,00 |
| 03.04.2025 | 10,71 | 10,87 | 10,30 | 10,36 | -4,95% | 11.849,00 |
| 02.04.2025 | 11,11 | 11,11 | 10,90 | 10,90 | -1,80% | 2.247,00 |
| 01.04.2025 | 10,90 | 11,16 | 10,90 | 11,10 | 2,40% | 1.796,00 |
| 31.03.2025 | 10,97 | 10,97 | 10,72 | 10,84 | -1,36% | 5.358,00 |
| 28.03.2025 | 11,14 | 11,21 | 10,97 | 10,99 | -1,70% | 1.710,00 |
| 27.03.2025 | 11,28 | 11,38 | 11,12 | 11,18 | -1,24% | 401,00 |
| 26.03.2025 | 11,50 | 11,53 | 11,31 | 11,32 | -0,96% | 1.820,00 |
| 25.03.2025 | 11,43 | 11,44 | 11,30 | 11,43 | 0,09% | 1.903,00 |
| 24.03.2025 | 11,34 | 11,54 | 11,25 | 11,42 | 1,78% | 5.532,00 |
| 21.03.2025 | 11,40 | 11,42 | 11,22 | 11,22 | -0,80% | 6.057,00 |
| 20.03.2025 | 11,44 | 11,44 | 11,25 | 11,31 | -0,62% | 7.676,00 |
| 19.03.2025 | 11,50 | 11,50 | 11,35 | 11,38 | -0,09% | 5.919,00 |
| 18.03.2025 | 11,40 | 11,46 | 11,32 | 11,39 | 0,62% | 2.161,00 |
| 17.03.2025 | 11,27 | 11,42 | 11,21 | 11,32 | 0,44% | 3.134,00 |
| 14.03.2025 | 11,12 | 11,28 | 10,95 | 11,27 | 0,90% | 1.615,00 |
| 13.03.2025 | 10,89 | 11,19 | 10,89 | 11,17 | 2,10% | 2.557,00 |
| 12.03.2025 | 11,25 | 11,26 | 10,86 | 10,94 | -1,80% | 8.705,00 |
| 11.03.2025 | 11,18 | 11,29 | 11,04 | 11,14 | -0,36% | 8.256,00 |
| 10.03.2025 | 11,75 | 11,89 | 11,04 | 11,18 | -4,03% | 15.065,00 |
| 07.03.2025 | 11,67 | 11,93 | 11,48 | 11,65 | -1,19% | 7.219,00 |
| 06.03.2025 | 11,90 | 12,26 | 11,68 | 11,79 | -0,42% | 12.247,00 |
| 05.03.2025 | 11,30 | 12,10 | 11,30 | 11,84 | 4,78% | 19.080,00 |
| 04.03.2025 | 11,45 | 11,45 | 11,03 | 11,30 | -0,62% | 7.459,00 |
| 03.03.2025 | 11,39 | 11,75 | 11,24 | 11,37 | 1,07% | 19.134,00 |
| 28.02.2025 | 11,03 | 11,37 | 10,93 | 11,25 | 1,44% | 2.000,00 |
| 27.02.2025 | 11,05 | 11,11 | 10,85 | 11,09 | 1,74% | 2.942,00 |
| 26.02.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -0,82% | 5.091,00 |
| 25.02.2025 | 10,81 | 11,05 | 10,81 | 10,99 | 1,67% | 1.185,00 |
| 24.02.2025 | 10,99 | 10,99 | 10,81 | 10,81 | -0,73% | 7.126,00 |
| 21.02.2025 | 10,93 | 11,06 | 10,83 | 10,89 | -1,18% | 954,00 |
| 20.02.2025 | 10,95 | 11,10 | 10,81 | 11,02 | 1,94% | 2.039,00 |
| 19.02.2025 | 11,14 | 11,25 | 10,81 | 10,81 | -3,05% | 5.467,00 |
| 18.02.2025 | 10,95 | 11,30 | 10,95 | 11,15 | 2,11% | 12.968,00 |
| 17.02.2025 | 10,81 | 11,06 | 10,81 | 10,92 | 0,28% | 7.526,00 |
| 14.02.2025 | 10,51 | 10,90 | 10,51 | 10,89 | 3,42% | 11.946,00 |
| 13.02.2025 | 10,50 | 10,70 | 10,41 | 10,53 | 0,67% | 6.241,00 |
| 12.02.2025 | 10,45 | 10,46 | 10,31 | 10,46 | 0,00% | 2.778,00 |
| 11.02.2025 | 10,54 | 10,54 | 10,33 | 10,46 | -1,23% | 7.467,00 |
| 10.02.2025 | 10,15 | 10,59 | 9,94 | 10,59 | 5,48% | 18.229,00 |
| 07.02.2025 | 10,19 | 10,19 | 10,02 | 10,04 | -1,08% | 7.222,00 |