17,170€
-2,22%
Echtzeit-Aktienkurs ACERINOX SA NOM. EO -,25
Bid:
Ask:
Aktienkurse zur ACERINOX SA NOM. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,58 | 17,73 | 17,08 | 17,22 | -1,94% | 2.048,00 |
| 17.09.2026 | 17,62 | 17,81 | 17,48 | 17,56 | 0,92% | 1.091,00 |
| 16.09.2026 | 17,62 | 17,62 | 17,40 | 17,40 | -1,02% | 367,00 |
| 15.09.2026 | 17,25 | 17,64 | 17,25 | 17,58 | 2,51% | 1.051,00 |
| 14.09.2026 | 17,40 | 17,66 | 17,06 | 17,15 | -2,94% | 3.618,00 |
| 11.09.2026 | 17,43 | 17,67 | 17,36 | 17,67 | 0,06% | 3.413,00 |
| 10.09.2026 | 17,77 | 17,85 | 17,49 | 17,66 | -1,40% | 2.604,00 |
| 09.09.2026 | 17,95 | 18,05 | 17,66 | 17,91 | -0,50% | 3.168,00 |
| 08.09.2026 | 18,15 | 18,33 | 17,91 | 18,00 | -1,91% | 3.292,00 |
| 07.09.2026 | 18,43 | 18,49 | 18,19 | 18,35 | -0,49% | 11.392,00 |
| 04.09.2026 | 18,21 | 18,45 | 18,05 | 18,44 | 1,43% | 5.762,00 |
| 03.09.2026 | 18,06 | 18,27 | 18,02 | 18,18 | 2,94% | 1.579,00 |
| 02.09.2026 | 17,60 | 17,77 | 17,30 | 17,66 | -1,06% | 2.888,00 |
| 01.09.2026 | 17,88 | 18,15 | 17,51 | 17,85 | 0,68% | 1.907,00 |
| 31.08.2026 | 17,77 | 18,08 | 17,58 | 17,73 | -0,34% | 2.031,00 |
| 28.08.2026 | 17,97 | 18,04 | 17,79 | 17,79 | 0,17% | 856,00 |
| 27.08.2026 | 17,99 | 17,99 | 17,76 | 17,76 | -0,56% | 833,00 |
| 26.08.2026 | 17,24 | 17,87 | 17,24 | 17,86 | 3,12% | 1.385,00 |
| 25.08.2026 | 17,11 | 17,59 | 17,11 | 17,32 | 0,52% | 821,00 |
| 24.08.2026 | 17,25 | 17,40 | 17,12 | 17,23 | -0,23% | 2.514,00 |
| 21.08.2026 | 17,11 | 17,44 | 17,11 | 17,27 | 1,11% | 2.055,00 |
| 20.08.2026 | 17,40 | 17,44 | 16,68 | 17,08 | -1,90% | 5.360,00 |
| 19.08.2026 | 17,61 | 17,61 | 17,41 | 17,41 | -0,29% | 174,00 |
| 18.08.2026 | 18,07 | 18,13 | 17,41 | 17,46 | -3,27% | 1.941,00 |
| 17.08.2026 | 18,07 | 18,23 | 17,95 | 18,05 | 0,17% | 1.235,00 |
| 14.08.2026 | 18,16 | 18,39 | 18,02 | 18,02 | -1,10% | 1.425,00 |
| 13.08.2026 | 18,11 | 18,42 | 18,11 | 18,22 | -0,16% | 2.241,00 |
| 12.08.2026 | 18,47 | 18,47 | 18,06 | 18,25 | -0,98% | 1.015,00 |
| 11.08.2026 | 18,25 | 18,43 | 18,22 | 18,43 | 0,11% | 2.926,00 |
| 10.08.2026 | 18,05 | 18,41 | 17,83 | 18,41 | 2,05% | 4.003,00 |
| 07.08.2026 | 18,13 | 18,32 | 17,91 | 18,04 | -1,47% | 1.367,00 |
| 06.08.2026 | 18,60 | 18,64 | 18,21 | 18,31 | -0,65% | 1.928,00 |
| 05.08.2026 | 18,39 | 18,61 | 18,21 | 18,43 | 0,33% | 2.203,00 |
| 04.08.2026 | 18,33 | 18,37 | 18,01 | 18,37 | 1,32% | 5.120,00 |
| 03.08.2026 | 17,61 | 18,27 | 17,57 | 18,13 | 3,66% | 2.561,00 |
| 31.07.2026 | 17,63 | 17,63 | 17,25 | 17,49 | 0,52% | 1.320,00 |
| 30.07.2026 | 17,18 | 17,54 | 16,98 | 17,40 | 0,69% | 1.471,00 |
| 29.07.2026 | 17,95 | 18,34 | 17,25 | 17,28 | -4,00% | 2.681,00 |
| 28.07.2026 | 18,00 | 18,39 | 17,84 | 18,00 | -0,28% | 3.913,00 |
| 27.07.2026 | 17,94 | 18,31 | 17,73 | 18,05 | -0,77% | 6.543,00 |
| 24.07.2026 | 16,52 | 18,20 | 16,36 | 18,19 | 9,31% | 11.040,00 |
| 23.07.2026 | 16,65 | 16,65 | 16,39 | 16,64 | -0,30% | 912,00 |
| 22.07.2026 | 16,52 | 16,76 | 16,26 | 16,69 | 0,97% | 5.295,00 |
| 21.07.2026 | 16,22 | 16,59 | 16,22 | 16,53 | 1,35% | 639,00 |
| 20.07.2026 | 16,39 | 16,46 | 16,24 | 16,31 | -0,61% | 550,00 |
| 17.07.2026 | 16,28 | 16,44 | 16,03 | 16,41 | -0,18% | 495,00 |
| 16.07.2026 | 16,32 | 16,44 | 16,17 | 16,44 | 0,74% | 715,00 |
| 15.07.2026 | 16,00 | 16,36 | 15,75 | 16,32 | -0,18% | 2.721,00 |
| 14.07.2026 | 16,37 | 16,62 | 16,23 | 16,35 | -0,06% | 1.850,00 |
| 13.07.2026 | 15,93 | 16,43 | 15,80 | 16,36 | 2,51% | 593,00 |
| 10.07.2026 | 15,55 | 16,11 | 15,55 | 15,96 | 2,44% | 870,00 |
| 09.07.2026 | 15,71 | 15,96 | 15,58 | 15,58 | -0,13% | 2.638,00 |
| 08.07.2026 | 15,83 | 16,10 | 15,45 | 15,60 | -4,53% | 4.821,00 |
| 07.07.2026 | 16,29 | 16,53 | 16,25 | 16,34 | -0,97% | 2.890,00 |
| 06.07.2026 | 16,21 | 16,50 | 16,12 | 16,50 | 0,79% | 1.777,00 |
| 03.07.2026 | 15,77 | 16,37 | 15,77 | 16,37 | 3,28% | 6.491,00 |
| 02.07.2026 | 15,36 | 15,85 | 15,33 | 15,85 | 4,00% | 2.688,00 |
| 01.07.2026 | 15,31 | 15,36 | 15,22 | 15,24 | -0,85% | 737,00 |
| 30.06.2026 | 15,29 | 15,46 | 15,19 | 15,37 | 0,72% | 246,00 |
| 29.06.2026 | 15,43 | 15,66 | 15,12 | 15,26 | -1,68% | 1.585,00 |
| 26.06.2026 | 15,71 | 15,71 | 15,49 | 15,52 | -2,08% | 1.872,00 |
| 25.06.2026 | 15,86 | 16,00 | 15,74 | 15,85 | 0,70% | 4.387,00 |
| 24.06.2026 | 16,46 | 16,55 | 15,74 | 15,74 | -4,08% | 991,00 |
| 23.06.2026 | 16,43 | 16,50 | 16,06 | 16,41 | -1,80% | 4.630,00 |
| 22.06.2026 | 16,83 | 16,85 | 16,56 | 16,71 | -0,59% | 208,00 |
| 19.06.2026 | 16,75 | 16,83 | 16,66 | 16,81 | -0,36% | 1.023,00 |
| 18.06.2026 | 17,17 | 17,17 | 16,56 | 16,87 | -1,92% | 3.830,00 |
| 17.06.2026 | 16,85 | 17,38 | 16,64 | 17,20 | 3,18% | 4.147,00 |
| 16.06.2026 | 16,91 | 17,05 | 16,67 | 16,67 | -1,42% | 911,00 |
| 15.06.2026 | 17,05 | 17,48 | 16,75 | 16,91 | -1,00% | 3.476,00 |
| 12.06.2026 | 16,80 | 17,11 | 16,65 | 17,08 | 1,97% | 3.718,00 |
| 11.06.2026 | 15,86 | 16,75 | 15,71 | 16,75 | 5,61% | 3.816,00 |
| 10.06.2026 | 16,13 | 16,13 | 15,72 | 15,86 | -1,86% | 1.265,00 |
| 09.06.2026 | 16,09 | 16,26 | 15,98 | 16,16 | 1,06% | 858,00 |
| 08.06.2026 | 15,88 | 16,13 | 15,55 | 15,99 | -0,37% | 1.549,00 |
| 05.06.2026 | 16,33 | 16,38 | 15,89 | 16,05 | -2,07% | 566,00 |
| 04.06.2026 | 16,12 | 16,49 | 15,98 | 16,39 | 2,25% | 2.365,00 |
| 03.06.2026 | 16,00 | 16,36 | 16,00 | 16,03 | -0,50% | 1.555,00 |
| 02.06.2026 | 15,82 | 16,16 | 15,68 | 16,11 | 1,77% | 2.320,00 |
| 01.06.2026 | 15,91 | 15,91 | 15,59 | 15,83 | 0,44% | 4.312,00 |
| 29.05.2026 | 16,22 | 16,22 | 15,76 | 15,76 | -1,68% | 2.249,00 |
| 28.05.2026 | 15,59 | 16,29 | 15,58 | 16,03 | 1,33% | 3.178,00 |
| 27.05.2026 | 15,79 | 15,95 | 15,76 | 15,82 | -0,19% | 1.517,00 |
| 26.05.2026 | 15,42 | 16,03 | 15,42 | 15,85 | 1,67% | 6.704,00 |
| 25.05.2026 | 15,23 | 15,61 | 15,22 | 15,59 | 2,84% | 2.564,00 |
| 22.05.2026 | 15,12 | 15,37 | 14,97 | 15,16 | 0,26% | 2.310,00 |
| 21.05.2026 | 14,95 | 15,13 | 14,89 | 15,12 | -0,13% | 982,00 |
| 20.05.2026 | 14,30 | 15,14 | 14,30 | 15,14 | 5,29% | 2.993,00 |
| 19.05.2026 | 14,49 | 14,62 | 14,30 | 14,38 | -0,35% | 1.699,00 |
| 18.05.2026 | 14,29 | 14,70 | 14,29 | 14,43 | -0,89% | 3.057,00 |
| 15.05.2026 | 14,49 | 14,65 | 14,41 | 14,56 | -0,41% | 68,00 |
| 14.05.2026 | 14,73 | 14,76 | 14,56 | 14,62 | 0,41% | 4.391,00 |
| 13.05.2026 | 14,11 | 14,70 | 14,11 | 14,56 | 3,04% | 2.171,00 |
| 12.05.2026 | 14,33 | 14,46 | 14,10 | 14,13 | -1,81% | 2.847,00 |
| 11.05.2026 | 14,45 | 14,70 | 14,39 | 14,39 | -0,76% | 4.467,00 |
| 08.05.2026 | 14,52 | 14,64 | 14,11 | 14,50 | 0,28% | 6.917,00 |
| 07.05.2026 | 15,19 | 15,19 | 14,46 | 14,46 | -4,62% | 4.488,00 |
| 06.05.2026 | 14,89 | 15,16 | 14,74 | 15,16 | 2,64% | 8.999,00 |
| 05.05.2026 | 13,98 | 14,81 | 13,98 | 14,77 | 4,90% | 2.426,00 |
| 04.05.2026 | 13,93 | 14,18 | 13,80 | 14,08 | 1,08% | 4.560,00 |