11,065€
-0,32%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 10,95 | 11,17 | 10,88 | 11,10 | 2,68% | 485.776,00 |
| 31.03.2025 | 10,95 | 10,96 | 10,73 | 10,81 | -2,08% | 653.994,00 |
| 28.03.2025 | 11,10 | 11,21 | 10,97 | 11,04 | -1,08% | 451.204,00 |
| 27.03.2025 | 11,30 | 11,36 | 11,12 | 11,16 | -2,19% | 569.197,00 |
| 26.03.2025 | 11,49 | 11,49 | 11,33 | 11,41 | -0,35% | 403.173,00 |
| 25.03.2025 | 11,30 | 11,46 | 11,28 | 11,45 | 1,33% | 424.531,00 |
| 24.03.2025 | 11,47 | 11,55 | 11,27 | 11,30 | -0,44% | 494.640,00 |
| 21.03.2025 | 11,28 | 11,42 | 11,26 | 11,35 | -0,18% | 742.732,00 |
| 20.03.2025 | 11,41 | 11,45 | 11,20 | 11,37 | -0,35% | 709.764,00 |
| 19.03.2025 | 11,40 | 11,46 | 11,35 | 11,41 | -0,26% | 324.743,00 |
| 18.03.2025 | 11,41 | 11,45 | 11,31 | 11,44 | 1,15% | 588.439,00 |
| 17.03.2025 | 11,32 | 11,40 | 11,25 | 11,31 | 0,71% | 571.456,00 |
| 14.03.2025 | 11,10 | 11,29 | 11,07 | 11,23 | 0,99% | 481.827,00 |
| 13.03.2025 | 10,87 | 11,18 | 10,83 | 11,12 | 1,74% | 738.546,00 |
| 12.03.2025 | 11,20 | 11,23 | 10,88 | 10,93 | -1,80% | 1.022.918,00 |
| 11.03.2025 | 11,12 | 11,26 | 10,98 | 11,13 | -0,27% | 932.915,00 |
| 10.03.2025 | 11,65 | 11,73 | 11,13 | 11,16 | -4,12% | 1.208.117,00 |
| 07.03.2025 | 11,73 | 11,76 | 11,48 | 11,64 | -1,36% | 1.056.025,00 |
| 06.03.2025 | 11,80 | 11,96 | 11,63 | 11,80 | 0,77% | 1.295.331,00 |
| 05.03.2025 | 11,59 | 11,86 | 11,52 | 11,71 | 5,31% | 1.668.668,00 |
| 04.03.2025 | 11,39 | 11,40 | 11,01 | 11,12 | -2,46% | 1.208.782,00 |
| 03.03.2025 | 11,32 | 11,75 | 11,30 | 11,40 | 0,80% | 1.718.386,00 |
| 28.02.2025 | 11,01 | 11,31 | 10,95 | 11,31 | 1,89% | 2.039.410,00 |
| 27.02.2025 | 11,06 | 11,10 | 10,97 | 11,10 | 0,45% | 929.275,00 |
| 26.02.2025 | 10,90 | 11,11 | 10,90 | 11,05 | 1,56% | 664.219,00 |
| 25.02.2025 | 10,86 | 11,06 | 10,82 | 10,88 | 0,00% | 860.667,00 |
| 24.02.2025 | 10,89 | 10,94 | 10,84 | 10,88 | -0,09% | 944.914,00 |
| 21.02.2025 | 10,96 | 11,02 | 10,84 | 10,89 | -0,55% | 718.113,00 |