14,550€
0,62%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,58 | 14,59 | 13,91 | 14,50 | 0,24% | 5.211,00 |
| 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 |
| 30.04.2026 | 13,15 | 13,99 | 13,06 | 13,93 | 4,34% | 4.749,00 |
| 29.04.2026 | 13,34 | 13,48 | 13,33 | 13,35 | 0,53% | 604,00 |
| 28.04.2026 | 13,15 | 13,35 | 13,15 | 13,28 | 0,84% | 1.424,00 |
| 27.04.2026 | 13,23 | 13,45 | 13,12 | 13,17 | 0,23% | 4.425,00 |
| 24.04.2026 | 13,00 | 13,27 | 13,00 | 13,14 | -0,76% | 220,00 |
| 23.04.2026 | 13,22 | 13,40 | 13,18 | 13,24 | -0,97% | 2.867,00 |
| 22.04.2026 | 13,60 | 13,73 | 13,37 | 13,37 | -0,96% | 782,00 |
| 21.04.2026 | 13,54 | 13,73 | 13,50 | 13,50 | -0,30% | 827,00 |
| 20.04.2026 | 13,36 | 13,54 | 13,35 | 13,54 | 0,15% | 875,00 |
| 17.04.2026 | 13,01 | 13,61 | 12,98 | 13,52 | 4,16% | 3.024,00 |
| 16.04.2026 | 13,28 | 13,30 | 12,98 | 12,98 | -0,84% | 399,00 |
| 15.04.2026 | 13,25 | 13,43 | 13,07 | 13,09 | -2,31% | 3.807,00 |
| 14.04.2026 | 13,22 | 13,54 | 13,21 | 13,40 | 1,36% | 7.250,00 |
| 13.04.2026 | 13,12 | 13,28 | 13,05 | 13,22 | -0,38% | 2.852,00 |
| 10.04.2026 | 13,24 | 13,43 | 13,11 | 13,27 | 0,00% | 10.757,00 |
| 09.04.2026 | 13,21 | 13,28 | 13,10 | 13,27 | 0,84% | 13.093,00 |
| 08.04.2026 | 12,98 | 13,43 | 12,90 | 13,16 | 6,39% | 47.056,00 |
| 07.04.2026 | 12,31 | 12,64 | 12,10 | 12,37 | 0,32% | 7.775,00 |
| 02.04.2026 | 12,36 | 12,36 | 12,03 | 12,33 | -2,38% | 11.151,00 |
| 01.04.2026 | 12,23 | 12,66 | 12,23 | 12,63 | 5,07% | 4.951,00 |
| 31.03.2026 | 11,97 | 12,10 | 11,95 | 12,02 | 0,33% | 11.465,00 |
| 30.03.2026 | 12,23 | 12,23 | 11,92 | 11,98 | -2,28% | 2.510,00 |
| 27.03.2026 | 12,47 | 12,47 | 12,14 | 12,26 | -0,16% | 8.457,00 |
| 26.03.2026 | 12,46 | 12,53 | 12,28 | 12,28 | -2,15% | 3.427,00 |
| 25.03.2026 | 12,40 | 12,60 | 12,38 | 12,55 | 1,21% | 3.625,00 |
| 24.03.2026 | 12,18 | 12,40 | 12,17 | 12,40 | 1,97% | 3.685,00 |
| 23.03.2026 | 11,72 | 12,25 | 11,35 | 12,16 | 3,05% | 12.303,00 |
| 20.03.2026 | 11,87 | 12,15 | 11,78 | 11,80 | -0,59% | 4.758,00 |
| 19.03.2026 | 12,07 | 12,13 | 11,68 | 11,87 | -3,18% | 14.134,00 |
| 18.03.2026 | 12,27 | 12,42 | 12,22 | 12,26 | 1,83% | 6.292,00 |
| 17.03.2026 | 11,91 | 12,16 | 11,91 | 12,04 | 1,35% | 5.563,00 |
| 16.03.2026 | 12,00 | 12,10 | 11,88 | 11,88 | 0,59% | 6.784,00 |
| 13.03.2026 | 12,00 | 12,10 | 11,81 | 11,81 | -2,72% | 8.858,00 |
| 12.03.2026 | 12,43 | 12,44 | 11,99 | 12,14 | -3,27% | 9.345,00 |
| 11.03.2026 | 12,40 | 12,55 | 12,36 | 12,55 | 0,16% | 4.083,00 |
| 10.03.2026 | 12,18 | 12,56 | 12,16 | 12,53 | 2,70% | 10.359,00 |
| 09.03.2026 | 12,38 | 12,54 | 11,71 | 12,20 | -2,48% | 33.993,00 |
| 06.03.2026 | 12,76 | 12,83 | 12,36 | 12,51 | -0,71% | 7.872,00 |
| 05.03.2026 | 12,71 | 12,96 | 12,53 | 12,60 | -2,02% | 12.686,00 |
| 04.03.2026 | 12,78 | 12,90 | 12,77 | 12,86 | 5,15% | 16.108,00 |
| 03.03.2026 | 13,37 | 13,37 | 11,98 | 12,23 | -9,34% | 21.855,00 |
| 02.03.2026 | 13,46 | 13,52 | 12,65 | 13,49 | -0,44% | 23.182,00 |
| 27.02.2026 | 13,43 | 13,60 | 13,13 | 13,55 | 1,35% | 16.311,00 |
| 26.02.2026 | 13,47 | 13,48 | 13,11 | 13,37 | -0,15% | 10.992,00 |
| 25.02.2026 | 13,20 | 13,75 | 13,11 | 13,39 | 1,44% | 8.839,00 |
| 24.02.2026 | 13,29 | 13,32 | 13,08 | 13,20 | -0,53% | 4.506,00 |
| 23.02.2026 | 13,16 | 13,30 | 13,06 | 13,27 | 1,22% | 7.493,00 |
| 20.02.2026 | 13,06 | 13,27 | 13,06 | 13,11 | -0,08% | 5.529,00 |
| 19.02.2026 | 13,42 | 13,42 | 13,02 | 13,12 | -2,16% | 8.248,00 |
| 18.02.2026 | 13,27 | 13,44 | 13,15 | 13,41 | 1,06% | 12.093,00 |
| 17.02.2026 | 13,43 | 13,43 | 13,09 | 13,27 | -0,67% | 6.620,00 |
| 16.02.2026 | 13,19 | 13,49 | 13,05 | 13,36 | 1,29% | 4.491,00 |
| 13.02.2026 | 13,80 | 13,80 | 12,66 | 13,19 | -4,00% | 21.354,00 |
| 12.02.2026 | 13,97 | 14,09 | 13,67 | 13,74 | -1,51% | 13.929,00 |
| 11.02.2026 | 13,69 | 14,01 | 13,42 | 13,95 | 2,27% | 29.318,00 |
| 10.02.2026 | 13,42 | 13,65 | 13,32 | 13,64 | 2,33% | 19.976,00 |
| 09.02.2026 | 13,37 | 13,45 | 13,24 | 13,33 | 0,91% | 22.718,00 |
| 06.02.2026 | 12,70 | 13,37 | 12,58 | 13,21 | 4,02% | 25.703,00 |
| 05.02.2026 | 12,59 | 12,73 | 12,43 | 12,70 | 1,03% | 1.824,00 |
| 04.02.2026 | 12,89 | 12,89 | 12,43 | 12,57 | -1,95% | 7.446,00 |
| 03.02.2026 | 12,66 | 12,90 | 12,63 | 12,82 | 1,50% | 16.604,00 |
| 02.02.2026 | 12,30 | 12,63 | 12,18 | 12,63 | 1,69% | 8.893,00 |
| 30.01.2026 | 12,27 | 12,54 | 12,23 | 12,42 | 0,00% | 6.543,00 |
| 29.01.2026 | 12,51 | 12,62 | 12,20 | 12,42 | -2,82% | 7.872,00 |
| 28.01.2026 | 13,11 | 13,11 | 12,74 | 12,78 | -1,92% | 6.653,00 |
| 27.01.2026 | 12,97 | 13,08 | 12,77 | 13,03 | -0,15% | 12.030,00 |
| 26.01.2026 | 13,15 | 13,16 | 12,86 | 13,05 | -0,99% | 16.750,00 |
| 23.01.2026 | 13,34 | 13,48 | 13,04 | 13,18 | -2,30% | 13.325,00 |
| 22.01.2026 | 12,98 | 13,49 | 12,83 | 13,49 | 2,82% | 28.365,00 |
| 21.01.2026 | 12,94 | 13,14 | 12,71 | 13,12 | 0,15% | 11.022,00 |
| 20.01.2026 | 13,23 | 13,29 | 12,86 | 13,10 | -1,36% | 15.573,00 |
| 19.01.2026 | 13,03 | 13,30 | 12,82 | 13,28 | 0,76% | 12.361,00 |
| 16.01.2026 | 13,52 | 13,53 | 13,08 | 13,18 | -2,59% | 34.207,00 |
| 15.01.2026 | 13,41 | 13,54 | 13,23 | 13,53 | 1,81% | 4.216,00 |
| 14.01.2026 | 13,31 | 13,32 | 13,05 | 13,29 | 0,08% | 9.265,00 |
| 13.01.2026 | 13,21 | 13,42 | 13,05 | 13,28 | 1,45% | 2.475,00 |
| 12.01.2026 | 13,16 | 13,29 | 13,07 | 13,09 | -0,61% | 7.051,00 |
| 09.01.2026 | 13,12 | 13,30 | 13,09 | 13,17 | -0,45% | 14.511,00 |
| 08.01.2026 | 13,35 | 13,47 | 13,02 | 13,23 | -0,75% | 10.940,00 |
| 07.01.2026 | 12,97 | 13,35 | 12,97 | 13,33 | 2,62% | 10.889,00 |
| 06.01.2026 | 13,03 | 13,13 | 12,93 | 12,99 | -0,31% | 4.098,00 |
| 05.01.2026 | 13,12 | 13,43 | 12,92 | 13,03 | -0,38% | 10.694,00 |
| 02.01.2026 | 12,79 | 13,08 | 12,55 | 13,08 | 3,73% | 20.039,00 |
| 30.12.2025 | 12,38 | 12,66 | 12,36 | 12,61 | 1,78% | 15.415,00 |
| 29.12.2025 | 12,23 | 12,44 | 12,00 | 12,39 | 2,14% | 22.027,00 |
| 23.12.2025 | 11,97 | 12,13 | 11,97 | 12,13 | 0,50% | 8.075,00 |
| 22.12.2025 | 11,94 | 12,07 | 11,80 | 12,07 | 0,84% | 4.537,00 |
| 19.12.2025 | 12,00 | 12,18 | 11,81 | 11,97 | -1,40% | 9.896,00 |
| 18.12.2025 | 11,90 | 12,16 | 11,89 | 12,14 | 2,19% | 4.417,00 |
| 17.12.2025 | 12,28 | 12,28 | 11,88 | 11,88 | -3,34% | 4.971,00 |
| 16.12.2025 | 11,98 | 12,34 | 11,98 | 12,29 | 2,33% | 8.438,00 |
| 15.12.2025 | 12,08 | 12,12 | 11,98 | 12,01 | 0,42% | 4.289,00 |
| 12.12.2025 | 11,99 | 12,14 | 11,96 | 11,96 | 0,76% | 8.456,00 |
| 11.12.2025 | 11,69 | 11,98 | 11,69 | 11,87 | 1,11% | 3.044,00 |
| 10.12.2025 | 11,82 | 11,88 | 11,72 | 11,74 | -0,59% | 2.328,00 |