59,900€
2,22%
Echtzeit-Aktienkurs Stalprodukt S.A.
Bid:
Ask:
Aktienkurse zur Stalprodukt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 22.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -2,33% | - |
| 21.05.2025 | 58,00 | 61,20 | 58,00 | 60,00 | 3,09% | 57,00 |
| 20.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,39% | - |
| 19.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -4,33% | - |
| 16.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -3,54% | 35,00 |
| 15.05.2025 | 60,00 | 62,20 | 60,00 | 62,20 | 2,64% | 12,00 |
| 14.05.2025 | 62,00 | 62,00 | 60,60 | 60,60 | -3,50% | 95,00 |
| 13.05.2025 | 62,00 | 62,80 | 62,00 | 62,80 | -0,32% | 1,00 |
| 12.05.2025 | 62,00 | 64,80 | 62,00 | 63,00 | 2,94% | 270,00 |
| 09.05.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,99% | - |
| 08.05.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -4,42% | - |
| 07.05.2025 | 65,00 | 65,00 | 63,40 | 63,40 | 0,96% | 130,00 |
| 06.05.2025 | 60,00 | 62,80 | 60,00 | 62,80 | 0,64% | 140,00 |
| 05.05.2025 | 60,60 | 62,40 | 60,60 | 62,40 | 4,00% | 118,00 |
| 02.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 30.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 29.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -2,91% | - |
| 28.04.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,28% | - |
| 25.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 2,29% | - |
| 24.04.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,65% | - |
| 23.04.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 2,33% | - |
| 22.04.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 2,73% | - |
| 17.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 16.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 15.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 3,19% | - |
| 14.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 11.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,70% | - |
| 10.04.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,07% | - |
| 09.04.2025 | 54,80 | 58,00 | 54,80 | 58,00 | 6,23% | 4,00 |
| 08.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 3,02% | - |
| 07.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -13,82% | - |
| 04.04.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,97% | - |
| 03.04.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,32% | - |
| 02.04.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,16% | - |
| 01.04.2025 | 60,30 | 62,20 | 60,30 | 62,20 | -5,47% | 31,00 |
| 31.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | 31,00 |
| 28.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | - |
| 27.03.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,89% | - |
| 26.03.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -6,67% | - |
| 25.03.2025 | 67,90 | 72,00 | 67,90 | 72,00 | 7,78% | 17,00 |
| 24.03.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,45% | - |
| 21.03.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,30% | - |
| 20.03.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 5,52% | - |
| 19.03.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,78% | - |
| 18.03.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,47% | - |
| 17.03.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,78% | - |
| 14.03.2025 | 62,00 | 64,10 | 62,00 | 64,10 | 1,10% | 20,00 |
| 13.03.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,79% | - |
| 12.03.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,00% | - |
| 11.03.2025 | 64,60 | 64,60 | 62,90 | 62,90 | -3,23% | 45,00 |
| 10.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,09% | - |
| 07.03.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 6,11% | - |
| 06.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -3,96% | - |
| 05.03.2025 | 58,80 | 63,10 | 58,80 | 63,10 | 9,36% | 50,00 |
| 04.03.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 03.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 2,30% | - |
| 28.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 27.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -3,01% | - |
| 26.02.2025 | 57,20 | 59,80 | 57,20 | 59,80 | 3,82% | 9,00 |
| 25.02.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,52% | - |
| 24.02.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -1,72% | - |
| 21.02.2025 | 56,50 | 58,30 | 56,50 | 58,30 | 6,58% | - |
| 20.02.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -3,36% | - |
| 19.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,62% | - |
| 18.02.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -2,62% | - |
| 17.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
| 14.02.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 13.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,52% | - |
| 12.02.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,69% | - |
| 11.02.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -2,19% | - |
| 10.02.2025 | 56,10 | 59,40 | 56,10 | 59,40 | 14,23% | 3,00 |
| 07.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 06.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 05.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 04.02.2025 | 51,50 | 51,50 | 51,40 | 51,40 | -0,19% | 10,00 |
| 03.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 31.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 30.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,96% | - |
| 29.01.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 28.01.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,33% | - |
| 27.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | - |
| 24.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,97% | - |
| 23.01.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,17% | - |
| 22.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 21.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 20.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,20% | - |
| 17.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 16.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -1,17% | - |
| 15.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 14.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 13.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,58% | - |
| 10.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
| 09.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,20% | - |
| 08.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 07.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 06.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 03.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,20% | - |
| 02.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,20% | - |
| 30.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 1,91% | - |