10,175€
0,44%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,12 | 10,22 | 10,03 | 10,19 | 0,54% | 3.897,00 |
| 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 |
| 06.02.2025 | 9,89 | 10,18 | 9,89 | 10,15 | 2,22% | 36.663,00 |
| 05.02.2025 | 9,80 | 9,93 | 9,73 | 9,93 | 0,91% | 15.589,00 |
| 04.02.2025 | 9,73 | 9,85 | 9,69 | 9,84 | 0,25% | 8.944,00 |
| 03.02.2025 | 9,68 | 9,85 | 9,55 | 9,82 | 0,98% | 7.536,00 |
| 31.01.2025 | 9,97 | 10,00 | 9,69 | 9,72 | -1,47% | 7.220,00 |
| 30.01.2025 | 9,63 | 9,96 | 9,63 | 9,87 | 2,07% | 17.443,00 |
| 29.01.2025 | 9,70 | 9,76 | 9,59 | 9,67 | 0,73% | 14.636,00 |
| 28.01.2025 | 9,77 | 9,81 | 9,60 | 9,60 | -1,99% | 9.677,00 |
| 27.01.2025 | 9,68 | 9,80 | 9,60 | 9,79 | 0,00% | 1.496,00 |
| 24.01.2025 | 9,66 | 9,85 | 9,66 | 9,79 | 1,61% | 12.470,00 |
| 23.01.2025 | 9,41 | 9,72 | 9,41 | 9,64 | 2,45% | 4.036,00 |
| 22.01.2025 | 9,89 | 10,00 | 9,33 | 9,41 | -6,88% | 37.856,00 |
| 21.01.2025 | 9,95 | 10,10 | 9,84 | 10,10 | 1,30% | 9.503,00 |
| 20.01.2025 | 9,78 | 9,98 | 9,78 | 9,97 | 2,05% | 19.063,00 |
| 17.01.2025 | 9,78 | 9,82 | 9,70 | 9,77 | 0,00% | 11.608,00 |
| 16.01.2025 | 9,78 | 9,85 | 9,70 | 9,77 | 0,46% | 3.046,00 |
| 15.01.2025 | 9,65 | 9,80 | 9,62 | 9,73 | 0,67% | 2.770,00 |
| 14.01.2025 | 9,74 | 9,75 | 9,55 | 9,66 | 0,52% | 2.950,00 |
| 13.01.2025 | 9,76 | 9,81 | 9,60 | 9,61 | -1,49% | 15.588,00 |
| 10.01.2025 | 9,64 | 9,78 | 9,59 | 9,76 | 0,10% | 6.608,00 |
| 09.01.2025 | 9,83 | 9,83 | 9,57 | 9,75 | -1,02% | 12.373,00 |
| 08.01.2025 | 9,81 | 9,89 | 9,75 | 9,85 | -0,35% | 7.572,00 |
| 07.01.2025 | 9,94 | 9,95 | 9,83 | 9,88 | -0,65% | 4.883,00 |
| 06.01.2025 | 9,76 | 9,96 | 9,68 | 9,95 | 2,21% | 8.846,00 |
| 03.01.2025 | 9,77 | 9,78 | 9,54 | 9,73 | -0,15% | 2.699,00 |
| 02.01.2025 | 9,58 | 9,75 | 9,41 | 9,75 | 3,62% | 7.128,00 |
| 30.12.2024 | 9,36 | 9,46 | 9,33 | 9,41 | 0,64% | 11.340,00 |
| 27.12.2024 | 9,36 | 9,45 | 9,26 | 9,35 | -0,64% | 13.660,00 |
| 23.12.2024 | 9,45 | 9,58 | 9,19 | 9,41 | 0,05% | 31.985,00 |
| 20.12.2024 | 9,25 | 9,42 | 9,08 | 9,40 | 1,24% | 17.492,00 |
| 19.12.2024 | 9,30 | 9,32 | 9,18 | 9,29 | -0,85% | 10.111,00 |
| 18.12.2024 | 9,35 | 9,41 | 9,26 | 9,37 | 0,27% | 9.281,00 |
| 17.12.2024 | 9,46 | 9,46 | 9,27 | 9,34 | -0,69% | 5.779,00 |
| 16.12.2024 | 9,59 | 9,78 | 9,40 | 9,41 | -1,83% | 23.355,00 |
| 13.12.2024 | 10,05 | 10,05 | 9,49 | 9,58 | -4,77% | 19.759,00 |
| 12.12.2024 | 10,32 | 10,33 | 10,05 | 10,06 | -2,33% | 8.727,00 |
| 11.12.2024 | 9,99 | 10,30 | 9,98 | 10,30 | 2,18% | 4.289,00 |
| 10.12.2024 | 10,19 | 10,24 | 9,99 | 10,08 | -1,75% | 879,00 |
| 09.12.2024 | 10,00 | 10,33 | 9,91 | 10,26 | 2,50% | 11.577,00 |
| 06.12.2024 | 9,85 | 10,09 | 9,85 | 10,01 | 1,52% | 4.058,00 |
| 05.12.2024 | 9,70 | 9,97 | 9,70 | 9,86 | 1,54% | 9.643,00 |
| 04.12.2024 | 9,63 | 9,79 | 9,58 | 9,71 | 1,36% | 15.712,00 |
| 03.12.2024 | 9,54 | 9,59 | 9,42 | 9,58 | 0,21% | 1.624,00 |
| 02.12.2024 | 9,49 | 9,60 | 9,40 | 9,56 | 1,00% | 2.650,00 |
| 29.11.2024 | 9,54 | 9,54 | 9,45 | 9,47 | -0,68% | 744,00 |
| 28.11.2024 | 9,51 | 9,55 | 9,51 | 9,53 | -0,57% | 549,00 |