17,215€
4,05%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,64 | 17,24 | 16,59 | 17,22 | 4,05% | 14,00 |
| 08.10.2026 | 16,69 | 16,69 | 16,21 | 16,55 | -0,78% | 11.842,00 |
| 07.10.2026 | 16,97 | 17,24 | 16,66 | 16,68 | -1,91% | - |
| 06.10.2026 | 17,42 | 17,48 | 16,96 | 17,00 | -1,59% | 26,00 |
| 05.10.2026 | 17,18 | 17,44 | 17,12 | 17,28 | 0,00% | 190,00 |
| 02.10.2026 | 17,10 | 17,29 | 16,94 | 17,28 | 0,93% | - |
| 01.10.2026 | 17,37 | 17,43 | 17,01 | 17,12 | -1,27% | 1.225,00 |
| 30.09.2026 | 17,21 | 17,45 | 17,19 | 17,34 | 0,64% | 7.250,00 |
| 29.09.2026 | 17,43 | 17,59 | 17,21 | 17,23 | -1,23% | 14,00 |
| 28.09.2026 | 17,42 | 17,57 | 17,17 | 17,44 | -0,26% | - |
| 25.09.2026 | 17,40 | 17,84 | 17,40 | 17,49 | 0,69% | 96,00 |
| 24.09.2026 | 17,52 | 17,70 | 17,34 | 17,37 | -1,17% | - |
| 23.09.2026 | 17,47 | 17,62 | 17,42 | 17,57 | 0,66% | - |
| 22.09.2026 | 17,29 | 17,75 | 17,18 | 17,46 | 0,63% | 17.780,00 |
| 21.09.2026 | 17,24 | 17,45 | 17,17 | 17,35 | 0,93% | 54,00 |
| 18.09.2026 | 17,69 | 17,70 | 17,14 | 17,19 | -2,99% | - |
| 17.09.2026 | 17,59 | 17,83 | 17,59 | 17,72 | 0,94% | 690,00 |
| 16.09.2026 | 17,60 | 17,67 | 17,44 | 17,55 | 0,09% | 196,00 |
| 15.09.2026 | 17,17 | 17,67 | 17,08 | 17,54 | 2,51% | 350,00 |
| 14.09.2026 | 17,45 | 17,45 | 17,05 | 17,11 | -2,29% | 13,00 |
| 11.09.2026 | 17,60 | 17,68 | 17,35 | 17,51 | -0,28% | - |
| 10.09.2026 | 17,89 | 17,89 | 17,45 | 17,56 | -1,51% | 8.000,00 |
| 09.09.2026 | 17,97 | 18,11 | 17,62 | 17,83 | -0,67% | 1.440,00 |
| 08.09.2026 | 18,28 | 18,38 | 17,91 | 17,95 | -2,07% | 2.327,00 |
| 07.09.2026 | 18,37 | 18,48 | 18,30 | 18,33 | -0,54% | 380,00 |
| 04.09.2026 | 18,11 | 18,49 | 18,00 | 18,43 | 1,32% | 998,00 |
| 03.09.2026 | 17,61 | 18,28 | 17,61 | 18,19 | 3,00% | 996,00 |
| 02.09.2026 | 17,75 | 17,83 | 17,28 | 17,66 | -0,39% | 3.513,00 |
| 01.09.2026 | 17,87 | 18,23 | 17,49 | 17,73 | -0,56% | - |
| 31.08.2026 | 17,88 | 18,12 | 17,74 | 17,83 | -0,39% | 12,00 |
| 28.08.2026 | 17,85 | 18,09 | 17,84 | 17,90 | 0,51% | 1.322,00 |
| 27.08.2026 | 17,91 | 17,99 | 17,73 | 17,81 | -0,06% | - |
| 26.08.2026 | 17,27 | 17,88 | 17,26 | 17,82 | 3,19% | 1.050,00 |
| 25.08.2026 | 17,19 | 17,60 | 17,19 | 17,27 | 0,35% | 840,00 |
| 24.08.2026 | 17,25 | 17,38 | 17,11 | 17,21 | -0,35% | 1.760,00 |
| 21.08.2026 | 17,02 | 17,30 | 17,02 | 17,27 | 1,59% | 14,00 |
| 20.08.2026 | 16,66 | 17,00 | 16,66 | 17,00 | -2,86% | - |
| 19.08.2026 | 17,51 | 17,72 | 17,44 | 17,50 | 18,53% | - |
| 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% | - |