16,095€
-5,32%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,65 | 16,71 | 16,03 | 16,07 | -5,47% | 985.926,00 |
| 29.10.2026 | 16,95 | 17,10 | 16,80 | 17,00 | 1,19% | 623.285,00 |
| 28.10.2026 | 17,10 | 17,14 | 16,61 | 16,80 | -1,75% | 597.464,00 |
| 27.10.2026 | 16,90 | 17,16 | 16,67 | 17,10 | 1,30% | 777.585,00 |
| 26.10.2026 | 16,65 | 16,89 | 16,62 | 16,88 | 1,44% | 457.301,00 |
| 23.10.2026 | 16,45 | 16,73 | 16,39 | 16,64 | 1,03% | 1.026.402,00 |
| 22.10.2026 | 16,76 | 16,80 | 16,47 | 16,47 | -3,17% | 694.302,00 |
| 21.10.2026 | 16,75 | 17,05 | 16,67 | 17,01 | 1,55% | 503.748,00 |
| 20.10.2026 | 16,65 | 16,93 | 16,44 | 16,75 | -0,24% | 545.066,00 |
| 19.10.2026 | 16,82 | 17,05 | 16,73 | 16,79 | -0,77% | 424.783,00 |
| 16.10.2026 | 16,90 | 17,05 | 16,74 | 16,92 | 1,08% | 375.624,00 |
| 15.10.2026 | 16,54 | 16,97 | 16,52 | 16,74 | -0,24% | 803.091,00 |
| 14.10.2026 | 16,90 | 17,04 | 16,73 | 16,78 | 0,06% | 546.690,00 |
| 13.10.2026 | 16,82 | 17,04 | 16,64 | 16,77 | -0,30% | 554.653,00 |
| 12.10.2026 | 17,25 | 17,29 | 16,81 | 16,82 | -2,21% | 902.931,00 |
| 09.10.2026 | 16,70 | 17,24 | 16,70 | 17,20 | 4,12% | 398.825,00 |
| 08.10.2026 | 16,55 | 16,62 | 16,22 | 16,52 | -0,96% | 462.883,00 |
| 07.10.2026 | 16,94 | 17,23 | 16,66 | 16,68 | -2,23% | 487.486,00 |
| 06.10.2026 | 17,39 | 17,39 | 16,95 | 17,06 | -1,22% | 435.084,00 |
| 05.10.2026 | 17,31 | 17,39 | 17,13 | 17,27 | 0,00% | 268.141,00 |
| 02.10.2026 | 17,21 | 17,28 | 16,94 | 17,27 | 1,17% | 467.352,00 |
| 01.10.2026 | 17,21 | 17,43 | 17,01 | 17,07 | -1,67% | 551.620,00 |
| 30.09.2026 | 17,30 | 17,43 | 17,18 | 17,36 | 0,99% | 406.298,00 |
| 29.09.2026 | 17,48 | 17,56 | 17,19 | 17,19 | -1,32% | 378.740,00 |
| 28.09.2026 | 17,40 | 17,54 | 17,18 | 17,42 | 0,00% | 373.872,00 |
| 25.09.2026 | 17,48 | 17,82 | 17,42 | 17,42 | 0,58% | 396.735,00 |
| 24.09.2026 | 17,47 | 17,69 | 17,32 | 17,32 | -1,20% | 267.576,00 |
| 23.09.2026 | 17,55 | 17,61 | 17,43 | 17,53 | 0,40% | 263.770,00 |
| 22.09.2026 | 17,40 | 17,75 | 17,18 | 17,46 | 0,98% | 470.428,00 |
| 21.09.2026 | 17,39 | 17,44 | 17,17 | 17,29 | 0,64% | 428.901,00 |
| 18.09.2026 | 17,57 | 17,58 | 17,14 | 17,18 | -2,88% | 773.551,00 |
| 17.09.2026 | 17,61 | 17,83 | 17,59 | 17,69 | 0,57% | 720.865,00 |
| 16.09.2026 | 17,67 | 17,67 | 17,45 | 17,59 | -0,06% | 630.932,00 |
| 15.09.2026 | 17,11 | 17,67 | 17,08 | 17,60 | 2,50% | 422.661,00 |
| 14.09.2026 | 17,30 | 17,42 | 17,05 | 17,17 | -1,60% | 512.018,00 |
| 11.09.2026 | 17,61 | 17,67 | 17,35 | 17,45 | -0,85% | 496.274,00 |
| 10.09.2026 | 17,86 | 17,88 | 17,45 | 17,60 | -1,57% | 425.923,00 |
| 09.09.2026 | 18,01 | 18,10 | 17,62 | 17,88 | -0,45% | 492.208,00 |
| 08.09.2026 | 18,33 | 18,41 | 17,94 | 17,96 | -1,75% | 509.725,00 |
| 07.09.2026 | 18,41 | 18,50 | 18,28 | 18,28 | -0,44% | 436.463,00 |
| 04.09.2026 | 18,03 | 18,49 | 18,00 | 18,36 | 1,38% | 726.604,00 |
| 03.09.2026 | 17,94 | 18,28 | 17,87 | 18,11 | 2,84% | 927.717,00 |
| 02.09.2026 | 17,58 | 17,83 | 17,28 | 17,61 | -0,79% | 471.624,00 |
| 01.09.2026 | 18,09 | 18,21 | 17,49 | 17,75 | -0,95% | 640.593,00 |
| 31.08.2026 | 17,87 | 18,11 | 17,84 | 17,92 | 0,28% | 828.896,00 |
| 28.08.2026 | 17,91 | 18,08 | 17,84 | 17,87 | 0,17% | 521.994,00 |
| 27.08.2026 | 17,89 | 17,98 | 17,73 | 17,84 | 0,22% | 582.947,00 |
| 26.08.2026 | 17,32 | 17,89 | 17,32 | 17,80 | 3,19% | 671.306,00 |
| 25.08.2026 | 17,39 | 17,58 | 17,25 | 17,25 | 0,41% | 705.869,00 |
| 24.08.2026 | 17,10 | 17,37 | 17,10 | 17,18 | 0,17% | 329.430,00 |
| 21.08.2026 | 17,14 | 17,30 | 17,08 | 17,15 | 0,82% | 423.435,00 |
| 20.08.2026 | 17,36 | 17,46 | 16,64 | 17,01 | -2,74% | 1.003.125,00 |
| 19.08.2026 | 17,58 | 17,71 | 17,43 | 17,49 | -0,06% | 826.952,00 |
| 18.08.2026 | 18,04 | 18,15 | 17,40 | 17,50 | -2,99% | 790.849,00 |
| 17.08.2026 | 18,15 | 18,24 | 17,85 | 18,04 | -0,28% | 339.299,00 |
| 14.08.2026 | 18,16 | 18,31 | 18,02 | 18,09 | -0,99% | 325.109,00 |