11,910€
0,25%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 11,82 | 11,94 | 11,79 | 11,88 | 0,00% | 588.806,00 |
| 03.10.2025 | 11,74 | 11,92 | 11,68 | 11,88 | 2,59% | 994.890,00 |
| 02.10.2025 | 11,63 | 11,83 | 11,54 | 11,58 | -0,34% | 1.113.359,00 |
| 01.10.2025 | 11,11 | 11,69 | 10,99 | 11,62 | 4,68% | 2.090.744,00 |
| 30.09.2025 | 11,26 | 11,26 | 11,05 | 11,10 | -1,42% | 570.265,00 |
| 29.09.2025 | 11,34 | 11,35 | 11,20 | 11,26 | -0,18% | 538.947,00 |
| 26.09.2025 | 11,00 | 11,33 | 11,00 | 11,28 | 2,83% | 1.667.536,00 |
| 25.09.2025 | 11,08 | 11,14 | 10,91 | 10,97 | -0,72% | 384.445,00 |
| 24.09.2025 | 11,03 | 11,12 | 10,91 | 11,05 | 0,09% | 506.891,00 |
| 23.09.2025 | 11,05 | 11,14 | 10,97 | 11,04 | 0,91% | 782.537,00 |
| 22.09.2025 | 10,93 | 11,04 | 10,81 | 10,94 | 0,09% | 750.557,00 |
| 19.09.2025 | 10,98 | 11,06 | 10,81 | 10,93 | -0,18% | 1.756.414,00 |
| 18.09.2025 | 10,89 | 11,01 | 10,85 | 10,95 | 0,74% | 766.526,00 |
| 17.09.2025 | 10,82 | 10,88 | 10,78 | 10,87 | 0,09% | 398.784,00 |
| 16.09.2025 | 10,90 | 10,93 | 10,81 | 10,86 | 0,18% | 458.941,00 |
| 15.09.2025 | 10,84 | 10,91 | 10,81 | 10,84 | 0,74% | 361.981,00 |
| 12.09.2025 | 10,85 | 11,00 | 10,75 | 10,76 | -0,60% | 553.621,00 |
| 11.09.2025 | 10,68 | 10,86 | 10,66 | 10,83 | 1,50% | - |
| 10.09.2025 | 10,74 | 10,88 | 10,65 | 10,67 | -0,84% | - |
| 09.09.2025 | 10,75 | 10,88 | 10,75 | 10,76 | 0,09% | - |
| 08.09.2025 | 10,72 | 10,86 | 10,66 | 10,75 | 0,23% | - |
| 05.09.2025 | 10,62 | 10,91 | 10,62 | 10,72 | 1,32% | 1.103.782,00 |
| 04.09.2025 | 10,48 | 10,60 | 10,48 | 10,58 | 0,28% | 355.018,00 |
| 03.09.2025 | 10,48 | 10,70 | 10,46 | 10,55 | 0,76% | 385.302,00 |
| 02.09.2025 | 10,60 | 10,64 | 10,45 | 10,47 | -1,60% | 503.234,00 |
| 01.09.2025 | 10,54 | 10,66 | 10,54 | 10,64 | 0,85% | 323.618,00 |
| 29.08.2025 | 10,66 | 10,70 | 10,52 | 10,55 | -0,94% | 477.973,00 |
| 28.08.2025 | 10,60 | 10,80 | 10,60 | 10,65 | 0,28% | 345.319,00 |
| 27.08.2025 | 10,71 | 10,76 | 10,61 | 10,62 | -0,75% | 357.613,00 |
| 26.08.2025 | 10,85 | 10,85 | 10,69 | 10,70 | -1,74% | 622.903,00 |
| 25.08.2025 | 10,80 | 10,91 | 10,77 | 10,89 | 0,83% | 430.047,00 |
| 22.08.2025 | 10,69 | 10,82 | 10,67 | 10,80 | 0,89% | 445.900,00 |
| 21.08.2025 | 10,89 | 10,92 | 10,66 | 10,71 | -1,70% | 695.118,00 |
| 20.08.2025 | 10,90 | 10,93 | 10,84 | 10,89 | -0,55% | 345.082,00 |
| 19.08.2025 | 10,69 | 11,01 | 10,69 | 10,95 | 2,43% | 1.555.624,00 |
| 18.08.2025 | 10,69 | 10,70 | 10,55 | 10,69 | -0,28% | 578.047,00 |
| 15.08.2025 | 10,68 | 10,85 | 10,68 | 10,72 | 0,47% | 1.183.943,00 |