10,790€
0,19%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |