9,268€
0,19%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 9,42 | 9,44 | 9,24 | 9,32 | 0,70% | 865.460,00 |
| 17.12.2024 | 9,39 | 9,40 | 9,25 | 9,25 | -2,01% | 1.236.267,00 |
| 16.12.2024 | 9,51 | 9,56 | 9,37 | 9,44 | -0,94% | 600.376,00 |
| 13.12.2024 | 9,90 | 9,90 | 9,53 | 9,53 | -4,99% | 1.208.072,00 |
| 12.12.2024 | 10,12 | 10,17 | 10,02 | 10,03 | -1,38% | 598.640,00 |
| 11.12.2024 | 10,00 | 10,20 | 9,83 | 10,17 | 1,29% | 692.386,00 |
| 10.12.2024 | 10,15 | 10,18 | 10,02 | 10,04 | -1,86% | 767.523,00 |
| 09.12.2024 | 10,02 | 10,31 | 10,02 | 10,23 | 2,51% | 1.977.774,00 |
| 06.12.2024 | 9,95 | 10,09 | 9,94 | 9,98 | 0,60% | 1.014.246,00 |
| 05.12.2024 | 9,69 | 9,94 | 9,69 | 9,92 | 2,48% | 1.500.951,00 |
| 04.12.2024 | 9,56 | 9,79 | 9,56 | 9,68 | 1,52% | 1.056.532,00 |
| 03.12.2024 | 9,53 | 9,57 | 9,42 | 9,54 | 0,37% | 832.339,00 |
| 02.12.2024 | 9,46 | 9,63 | 9,45 | 9,50 | -0,11% | 579.133,00 |
| 29.11.2024 | 9,45 | 9,53 | 9,45 | 9,51 | 0,00% | 428.751,00 |
| 28.11.2024 | 9,50 | 9,57 | 9,47 | 9,51 | -0,11% | 415.480,00 |
| 27.11.2024 | 9,40 | 9,55 | 9,40 | 9,52 | 0,85% | 565.899,00 |
| 26.11.2024 | 9,40 | 9,55 | 9,33 | 9,44 | -0,94% | 839.466,00 |
| 25.11.2024 | 9,44 | 9,53 | 9,35 | 9,53 | 1,28% | 1.140.440,00 |
| 22.11.2024 | 9,24 | 9,46 | 9,20 | 9,41 | 2,01% | 976.144,00 |
| 21.11.2024 | 8,98 | 9,23 | 8,98 | 9,23 | 2,50% | - |
| 20.11.2024 | 9,02 | 9,05 | 8,95 | 9,00 | 0,17% | 440.053,00 |
| 19.11.2024 | 9,13 | 9,19 | 8,92 | 8,99 | -1,75% | 685.143,00 |
| 18.11.2024 | 9,14 | 9,24 | 9,09 | 9,15 | 0,49% | 634.809,00 |
| 15.11.2024 | 8,91 | 9,13 | 8,90 | 9,10 | 2,13% | 652.917,00 |
| 14.11.2024 | 8,85 | 9,04 | 8,83 | 8,91 | 0,39% | 541.638,00 |
| 13.11.2024 | 8,90 | 9,00 | 8,84 | 8,88 | -0,50% | 1.207.007,00 |
| 12.11.2024 | 9,25 | 9,25 | 8,91 | 8,92 | -4,03% | 855.448,00 |
| 11.11.2024 | 9,42 | 9,43 | 9,26 | 9,30 | -0,91% | 565.396,00 |
| 08.11.2024 | 9,45 | 9,47 | 9,35 | 9,38 | -0,95% | 905.830,00 |
| 07.11.2024 | 9,10 | 9,51 | 9,10 | 9,47 | 4,70% | 2.214.372,00 |
| 06.11.2024 | 8,81 | 9,08 | 8,77 | 9,05 | 5,05% | 2.347.257,00 |
| 05.11.2024 | 8,55 | 8,74 | 8,55 | 8,61 | 0,70% | 973.532,00 |
| 04.11.2024 | 8,50 | 8,60 | 8,48 | 8,55 | 0,94% | 974.182,00 |
| 01.11.2024 | 8,40 | 8,49 | 8,40 | 8,47 | 0,77% | 591.250,00 |
| 31.10.2024 | 8,50 | 8,51 | 8,37 | 8,41 | -1,35% | 1.474.364,00 |
| 30.10.2024 | 8,63 | 8,67 | 8,52 | 8,52 | -1,22% | 3.319.709,00 |
| 29.10.2024 | 9,01 | 9,01 | 8,63 | 8,63 | -5,01% | 3.271.942,00 |
| 28.10.2024 | 9,03 | 9,08 | 8,96 | 9,08 | 1,34% | 723.707,00 |
| 25.10.2024 | 8,95 | 9,02 | 8,92 | 8,96 | 0,11% | 520.384,00 |
| 24.10.2024 | 8,97 | 9,08 | 8,95 | 8,95 | -0,17% | 527.573,00 |
| 23.10.2024 | 8,98 | 9,04 | 8,97 | 8,97 | -0,39% | 632.321,00 |
| 22.10.2024 | 8,96 | 9,06 | 8,94 | 9,00 | 0,33% | 2.028.547,00 |
| 21.10.2024 | 9,13 | 9,15 | 8,97 | 8,97 | -1,43% | 1.067.225,00 |
| 18.10.2024 | 9,13 | 9,25 | 9,09 | 9,10 | 0,00% | 1.081.604,00 |
| 17.10.2024 | 9,06 | 9,10 | 9,03 | 9,10 | 0,17% | 597.068,00 |
| 16.10.2024 | 9,06 | 9,13 | 9,05 | 9,09 | 0,03% | 586.707,00 |
| 15.10.2024 | 9,11 | 9,13 | 9,04 | 9,08 | -0,41% | 632.230,00 |
| 14.10.2024 | 9,11 | 9,14 | 9,07 | 9,12 | 0,11% | 1.077.255,00 |
| 11.10.2024 | 9,15 | 9,17 | 9,05 | 9,11 | -0,76% | 980.603,00 |
| 10.10.2024 | 9,25 | 9,28 | 9,15 | 9,18 | -1,02% | 709.650,00 |
| 09.10.2024 | 9,22 | 9,28 | 9,15 | 9,28 | -0,16% | 669.926,00 |
| 08.10.2024 | 9,35 | 9,35 | 9,20 | 9,29 | -1,59% | 773.387,00 |
| 07.10.2024 | 9,50 | 9,50 | 9,38 | 9,44 | -0,37% | 520.688,00 |
| 04.10.2024 | 9,40 | 9,55 | 9,37 | 9,48 | 0,96% | 533.747,00 |
| 03.10.2024 | 9,45 | 9,46 | 9,33 | 9,39 | -1,26% | 1.052.781,00 |
| 02.10.2024 | 9,60 | 9,66 | 9,47 | 9,51 | -0,83% | 715.930,00 |
| 01.10.2024 | 9,65 | 9,70 | 9,55 | 9,59 | -0,83% | 865.622,00 |
| 30.09.2024 | 9,85 | 9,93 | 9,63 | 9,67 | -0,62% | 844.190,00 |
| 27.09.2024 | 9,93 | 9,93 | 9,70 | 9,73 | -1,59% | 863.587,00 |
| 26.09.2024 | 9,93 | 10,01 | 9,88 | 9,88 | 0,43% | 750.099,00 |
| 25.09.2024 | 10,00 | 10,06 | 9,81 | 9,84 | -1,80% | 580.961,00 |
| 24.09.2024 | 9,79 | 10,05 | 9,79 | 10,02 | 3,67% | 1.213.040,00 |
| 23.09.2024 | 9,67 | 9,71 | 9,58 | 9,67 | 0,16% | 488.270,00 |
| 20.09.2024 | 9,83 | 9,83 | 9,65 | 9,65 | -1,73% | 680.893,00 |
| 19.09.2024 | 9,63 | 9,83 | 9,58 | 9,82 | 3,70% | 1.270.005,00 |
| 18.09.2024 | 9,39 | 9,50 | 9,35 | 9,47 | 1,07% | 444.142,00 |
| 17.09.2024 | 9,27 | 9,40 | 9,27 | 9,37 | 1,08% | 540.109,00 |
| 16.09.2024 | 9,27 | 9,34 | 9,20 | 9,27 | 0,05% | 259.918,00 |
| 13.09.2024 | 9,05 | 9,30 | 9,05 | 9,27 | 2,43% | 806.056,00 |
| 12.09.2024 | 9,02 | 9,10 | 8,97 | 9,05 | 1,34% | 553.544,00 |
| 11.09.2024 | 9,01 | 9,08 | 8,92 | 8,93 | -0,56% | 475.292,00 |
| 10.09.2024 | 8,95 | 9,02 | 8,91 | 8,98 | 0,11% | 607.218,00 |
| 09.09.2024 | 9,02 | 9,03 | 8,95 | 8,97 | 0,11% | 494.965,00 |
| 06.09.2024 | 9,13 | 9,13 | 8,96 | 8,96 | -2,24% | 1.243.249,00 |
| 05.09.2024 | 9,10 | 9,27 | 9,04 | 9,16 | 0,38% | 496.595,00 |
| 04.09.2024 | 9,25 | 9,27 | 9,10 | 9,13 | -1,88% | 779.275,00 |
| 03.09.2024 | 9,54 | 9,56 | 9,25 | 9,30 | -2,77% | 516.771,00 |
| 02.09.2024 | 9,51 | 9,59 | 9,42 | 9,57 | 0,47% | 379.825,00 |
| 30.08.2024 | 9,53 | 9,62 | 9,47 | 9,52 | 0,11% | 565.422,00 |
| 29.08.2024 | 9,47 | 9,55 | 9,44 | 9,51 | 0,85% | 1.227.046,00 |
| 28.08.2024 | 9,49 | 9,52 | 9,42 | 9,43 | -0,37% | 398.224,00 |
| 27.08.2024 | 9,39 | 9,57 | 9,39 | 9,47 | 0,48% | 791.299,00 |
| 26.08.2024 | 9,37 | 9,47 | 9,34 | 9,42 | 0,32% | 436.252,00 |
| 23.08.2024 | 9,30 | 9,39 | 9,29 | 9,39 | 1,57% | 433.114,00 |
| 22.08.2024 | 9,24 | 9,29 | 9,22 | 9,25 | -0,22% | 338.073,00 |
| 21.08.2024 | 9,19 | 9,29 | 9,18 | 9,27 | 1,48% | 385.668,00 |
| 20.08.2024 | 9,24 | 9,27 | 9,12 | 9,13 | -1,19% | 372.345,00 |
| 19.08.2024 | 9,14 | 9,28 | 9,13 | 9,24 | 1,48% | 435.329,00 |
| 16.08.2024 | 9,11 | 9,15 | 9,06 | 9,11 | 0,00% | 427.730,00 |