14,550€
-0,41%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,03 | 14,78 | 14,00 | 14,76 | 5,65% | 5.010,00 |
| 04.05.2026 | 13,91 | 14,19 | 13,78 | 13,97 | 0,47% | 1.840,00 |
| 30.04.2026 | 13,24 | 13,97 | 13,09 | 13,91 | 4,55% | 1.840,00 |
| 29.04.2026 | 13,33 | 13,51 | 13,26 | 13,30 | 0,11% | 14,00 |
| 28.04.2026 | 13,19 | 13,38 | 13,17 | 13,29 | 0,87% | - |
| 27.04.2026 | 13,17 | 13,47 | 13,15 | 13,17 | -0,45% | 537,00 |
| 24.04.2026 | 13,19 | 13,31 | 13,07 | 13,23 | 0,15% | 27,00 |
| 23.04.2026 | 13,27 | 13,44 | 13,05 | 13,21 | -1,38% | - |
| 22.04.2026 | 13,60 | 13,74 | 13,32 | 13,40 | -0,52% | 629,00 |
| 21.04.2026 | 13,56 | 13,73 | 13,45 | 13,47 | -0,77% | 400,00 |
| 20.04.2026 | 13,42 | 13,60 | 13,31 | 13,57 | 0,26% | - |
| 17.04.2026 | 13,06 | 13,64 | 12,97 | 13,54 | 3,48% | 5.600,00 |
| 16.04.2026 | 13,20 | 13,30 | 13,04 | 13,08 | -0,76% | 22,00 |
| 15.04.2026 | 13,31 | 13,45 | 13,12 | 13,18 | -1,42% | 860,00 |
| 14.04.2026 | 13,28 | 13,55 | 13,23 | 13,37 | 0,22% | 5.870,00 |
| 13.04.2026 | 13,17 | 13,34 | 13,05 | 13,34 | -0,22% | 5.760,00 |
| 10.04.2026 | 13,23 | 13,45 | 13,09 | 13,37 | 0,98% | 56,00 |
| 09.04.2026 | 13,22 | 13,29 | 13,09 | 13,24 | -0,34% | - |
| 08.04.2026 | 12,98 | 13,45 | 12,91 | 13,29 | 6,20% | 17.400,00 |
| 07.04.2026 | 12,27 | 12,67 | 12,19 | 12,51 | 2,00% | 1.212,00 |
| 02.04.2026 | 12,15 | 12,37 | 12,01 | 12,27 | -1,68% | 536,00 |
| 01.04.2026 | 12,21 | 12,61 | 12,21 | 12,48 | 2,72% | - |
| 31.03.2026 | 12,08 | 12,19 | 11,93 | 12,15 | 1,55% | - |
| 30.03.2026 | 12,19 | 12,28 | 11,91 | 11,96 | -1,85% | 15,00 |
| 27.03.2026 | 12,43 | 12,47 | 12,17 | 12,19 | -1,85% | 130,00 |
| 26.03.2026 | 12,46 | 12,58 | 12,32 | 12,42 | -0,84% | - |
| 25.03.2026 | 12,38 | 12,65 | 12,35 | 12,52 | 0,85% | 4.861,00 |
| 24.03.2026 | 12,08 | 12,45 | 12,01 | 12,42 | 1,89% | 574,00 |
| 23.03.2026 | 11,65 | 12,27 | 11,35 | 12,19 | 3,26% | 2.783,00 |
| 20.03.2026 | 11,93 | 12,18 | 11,72 | 11,80 | -1,13% | 5.475,00 |
| 19.03.2026 | 12,14 | 12,17 | 11,68 | 11,94 | -1,08% | 9.896,00 |
| 18.03.2026 | 12,23 | 12,45 | 12,06 | 12,07 | -0,49% | - |
| 17.03.2026 | 11,86 | 12,18 | 11,85 | 12,13 | 1,59% | 9.250,00 |
| 16.03.2026 | 11,96 | 12,10 | 11,85 | 11,94 | 0,51% | 1.296,00 |
| 13.03.2026 | 12,08 | 12,11 | 11,81 | 11,88 | -1,66% | 1.868,00 |
| 12.03.2026 | 12,32 | 12,44 | 11,97 | 12,08 | -2,97% | 1.571,00 |
| 11.03.2026 | 12,48 | 12,54 | 12,32 | 12,45 | -0,24% | 1.554,00 |
| 10.03.2026 | 12,19 | 12,66 | 12,16 | 12,48 | 2,04% | 11.800,00 |
| 09.03.2026 | 12,32 | 12,34 | 11,70 | 12,23 | -2,00% | 2.878,00 |
| 06.03.2026 | 12,73 | 12,86 | 12,36 | 12,48 | -1,38% | 4.338,00 |
| 05.03.2026 | 12,74 | 13,05 | 12,55 | 12,65 | -2,09% | 5.236,00 |
| 04.03.2026 | 12,27 | 12,94 | 12,02 | 12,92 | 4,83% | 445,00 |
| 03.03.2026 | 13,29 | 13,30 | 11,97 | 12,33 | -8,47% | 1.076,00 |
| 02.03.2026 | 13,25 | 13,53 | 12,62 | 13,47 | -0,33% | 1.028,00 |
| 27.02.2026 | 13,33 | 13,60 | 12,96 | 13,51 | 1,77% | 204,00 |
| 26.02.2026 | 13,37 | 13,45 | 13,10 | 13,28 | -0,93% | 9.450,00 |
| 25.02.2026 | 13,20 | 13,63 | 13,10 | 13,40 | 1,48% | 225,00 |
| 24.02.2026 | 13,25 | 13,37 | 13,12 | 13,21 | -0,30% | 1.045,00 |
| 23.02.2026 | 13,14 | 13,33 | 13,09 | 13,25 | 0,26% | 1.772,00 |
| 20.02.2026 | 13,14 | 13,30 | 13,08 | 13,21 | 0,65% | 520,00 |
| 19.02.2026 | 13,42 | 13,43 | 13,08 | 13,13 | -2,05% | - |
| 18.02.2026 | 13,21 | 13,46 | 13,19 | 13,40 | 1,21% | 1.788,00 |
| 17.02.2026 | 13,36 | 13,41 | 13,06 | 13,24 | -1,56% | 7.816,00 |
| 16.02.2026 | 13,13 | 13,46 | 13,03 | 13,45 | 2,67% | 973,00 |
| 13.02.2026 | 13,75 | 13,79 | 12,66 | 13,10 | -4,13% | 1.333,00 |
| 12.02.2026 | 14,01 | 14,11 | 13,66 | 13,67 | -2,53% | 2.632,00 |
| 11.02.2026 | 13,63 | 14,03 | 13,61 | 14,02 | 3,01% | 7.980,00 |
| 10.02.2026 | 13,36 | 13,69 | 13,36 | 13,61 | 1,83% | 4.595,00 |
| 09.02.2026 | 13,36 | 13,42 | 13,27 | 13,37 | 0,45% | 95.468,00 |
| 06.02.2026 | 12,66 | 13,34 | 12,59 | 13,31 | 5,39% | 42,00 |
| 05.02.2026 | 12,51 | 12,75 | 12,42 | 12,63 | 1,00% | 15.836,00 |
| 04.02.2026 | 12,85 | 12,89 | 12,46 | 12,50 | -2,50% | - |
| 03.02.2026 | 12,65 | 12,89 | 12,61 | 12,82 | 2,07% | 22,00 |
| 02.02.2026 | 12,40 | 12,62 | 12,16 | 12,56 | 0,72% | - |
| 30.01.2026 | 12,39 | 12,53 | 12,22 | 12,47 | 0,32% | 81,00 |
| 29.01.2026 | 12,14 | 12,62 | 12,14 | 12,43 | -2,97% | 26.800,00 |
| 28.01.2026 | 13,02 | 13,07 | 12,76 | 12,81 | -1,20% | - |
| 27.01.2026 | 12,99 | 13,01 | 12,78 | 12,97 | 0,12% | 1.968,00 |
| 26.01.2026 | 13,12 | 13,18 | 12,85 | 12,95 | -1,41% | - |
| 23.01.2026 | 13,41 | 13,43 | 13,08 | 13,14 | -2,20% | 1.580,00 |
| 22.01.2026 | 13,01 | 13,45 | 12,89 | 13,43 | 3,47% | 1.925,00 |
| 21.01.2026 | 12,74 | 13,04 | 12,71 | 12,98 | -0,76% | 6.727,00 |
| 20.01.2026 | 13,19 | 13,31 | 12,83 | 13,08 | -0,68% | 31.948,00 |
| 19.01.2026 | 13,01 | 13,32 | 12,96 | 13,17 | -0,19% | 3.039,00 |
| 16.01.2026 | 13,44 | 13,51 | 13,17 | 13,20 | -1,64% | 11.571,00 |
| 15.01.2026 | 13,33 | 13,49 | 13,20 | 13,42 | 1,21% | 3.506,00 |
| 14.01.2026 | 13,31 | 13,36 | 13,05 | 13,26 | -0,45% | 1.815,00 |
| 13.01.2026 | 13,22 | 13,37 | 13,05 | 13,32 | 0,64% | 2.360,00 |
| 12.01.2026 | 13,17 | 13,30 | 13,10 | 13,23 | 0,42% | - |
| 09.01.2026 | 13,18 | 13,24 | 13,07 | 13,18 | -0,04% | 1.400,00 |
| 08.01.2026 | 13,29 | 13,43 | 13,02 | 13,18 | -1,09% | - |
| 07.01.2026 | 13,00 | 13,34 | 12,98 | 13,33 | 2,50% | 468,00 |
| 06.01.2026 | 13,09 | 13,16 | 12,90 | 13,00 | -0,42% | 8.617,00 |
| 05.01.2026 | 13,07 | 13,19 | 12,92 | 13,06 | 0,35% | 2.105,00 |
| 02.01.2026 | 12,62 | 13,02 | 12,55 | 13,01 | 3,09% | 12.223,00 |
| 30.12.2025 | 12,33 | 12,67 | 12,31 | 12,62 | 2,44% | 168,00 |
| 29.12.2025 | 12,15 | 12,44 | 12,08 | 12,32 | 2,33% | 273,00 |
| 23.12.2025 | 12,02 | 12,08 | 11,94 | 12,04 | 0,63% | 3.652,00 |
| 22.12.2025 | 11,89 | 11,98 | 11,80 | 11,97 | 0,93% | 1.508,00 |
| 19.12.2025 | 12,01 | 12,03 | 11,81 | 11,86 | -1,00% | 10.343,00 |
| 18.12.2025 | 11,90 | 12,05 | 11,86 | 11,98 | 0,76% | 575,00 |
| 17.12.2025 | 12,22 | 12,26 | 11,88 | 11,89 | -2,66% | - |
| 16.12.2025 | 12,01 | 12,38 | 12,00 | 12,21 | 1,20% | 957,00 |
| 15.12.2025 | 12,02 | 12,12 | 11,97 | 12,07 | 0,84% | 1.770,00 |
| 12.12.2025 | 11,94 | 12,14 | 11,89 | 11,97 | 0,46% | 966,00 |
| 11.12.2025 | 11,75 | 11,92 | 11,73 | 11,91 | 0,51% | - |
| 10.12.2025 | 11,88 | 11,92 | 11,76 | 11,85 | -0,25% | 85,00 |
| 09.12.2025 | 11,93 | 12,04 | 11,86 | 11,88 | -0,21% | 140,00 |
| 08.12.2025 | 11,72 | 12,00 | 11,71 | 11,91 | 1,45% | 438,00 |
| 05.12.2025 | 11,82 | 11,91 | 11,67 | 11,74 | -0,59% | - |