3,574€
-1,38%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 3,58 | 3,61 | 3,57 | 3,57 | -1,48% | - |
| 06.08.2026 | 3,59 | 3,66 | 3,48 | 3,62 | 1,46% | - |
| 05.08.2026 | 2,96 | 3,62 | 2,84 | 3,57 | 23,01% | - |
| 04.08.2026 | 2,82 | 2,92 | 2,69 | 2,90 | 3,27% | - |
| 03.08.2026 | 2,76 | 2,92 | 2,68 | 2,81 | 2,09% | - |
| 31.07.2026 | 2,69 | 2,82 | 2,69 | 2,75 | -0,31% | - |
| 30.07.2026 | 2,76 | 2,80 | 2,69 | 2,76 | -1,60% | - |
| 29.07.2026 | 2,95 | 3,03 | 2,72 | 2,81 | -4,03% | - |
| 28.07.2026 | 2,91 | 2,93 | 2,80 | 2,93 | 1,86% | - |
| 27.07.2026 | 2,96 | 2,98 | 2,83 | 2,87 | -3,14% | - |
| 24.07.2026 | 2,94 | 2,99 | 2,92 | 2,97 | 0,83% | - |
| 23.07.2026 | 3,00 | 3,04 | 2,93 | 2,94 | -1,44% | - |
| 22.07.2026 | 2,98 | 3,05 | 2,95 | 2,98 | 0,59% | - |
| 21.07.2026 | 2,93 | 2,97 | 2,91 | 2,97 | 1,19% | - |
| 20.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,51% | - |
| 17.07.2026 | 2,91 | 2,95 | 2,87 | 2,92 | 0,59% | - |
| 16.07.2026 | 2,93 | 2,95 | 2,88 | 2,90 | -1,51% | - |
| 15.07.2026 | 3,01 | 3,06 | 2,92 | 2,94 | -2,66% | - |
| 14.07.2026 | 2,90 | 3,03 | 2,88 | 3,02 | 5,61% | - |
| 13.07.2026 | 2,86 | 2,94 | 2,82 | 2,86 | 0,74% | - |
| 10.07.2026 | 2,86 | 2,89 | 2,81 | 2,84 | -1,63% | - |
| 09.07.2026 | 2,93 | 2,94 | 2,85 | 2,89 | 0,63% | - |
| 08.07.2026 | 3,03 | 3,07 | 2,86 | 2,87 | -2,84% | - |
| 07.07.2026 | 2,97 | 3,10 | 2,92 | 2,96 | 1,55% | - |
| 06.07.2026 | 2,86 | 2,97 | 2,86 | 2,91 | 0,67% | - |
| 03.07.2026 | 2,86 | 2,89 | 2,85 | 2,89 | -1,13% | - |
| 02.07.2026 | 2,89 | 2,96 | 2,88 | 2,92 | 2,04% | - |
| 01.07.2026 | 2,78 | 2,87 | 2,77 | 2,87 | 1,65% | - |
| 30.06.2026 | 2,75 | 2,84 | 2,75 | 2,82 | -4,07% | - |
| 29.06.2026 | 2,93 | 2,95 | 2,86 | 2,94 | -1,51% | - |
| 26.06.2026 | 3,01 | 3,03 | 2,98 | 2,98 | -5,24% | - |
| 25.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,21% | - |
| 24.06.2026 | 3,23 | 3,27 | 3,13 | 3,19 | -1,79% | - |
| 23.06.2026 | 3,25 | 3,25 | 3,18 | 3,25 | 0,87% | - |
| 22.06.2026 | 3,39 | 3,43 | 3,22 | 3,22 | -5,55% | - |
| 19.06.2026 | 3,40 | 3,42 | 3,40 | 3,41 | 1,47% | - |
| 18.06.2026 | 3,34 | 3,37 | 3,33 | 3,36 | -0,39% | - |
| 17.06.2026 | 3,31 | 3,40 | 3,26 | 3,37 | -2,60% | - |
| 16.06.2026 | 3,44 | 3,46 | 3,44 | 3,46 | -1,13% | - |
| 15.06.2026 | 3,54 | 3,62 | 3,50 | 3,50 | 3,72% | - |
| 12.06.2026 | 3,37 | 3,38 | 3,37 | 3,37 | 1,34% | - |
| 11.06.2026 | 3,30 | 3,33 | 3,30 | 3,33 | 0,65% | - |
| 10.06.2026 | 3,25 | 3,33 | 3,25 | 3,31 | 1,94% | - |
| 09.06.2026 | 3,32 | 3,38 | 3,24 | 3,24 | -3,65% | - |
| 05.06.2026 | 3,53 | 3,57 | 3,37 | 3,37 | -9,80% | - |
| 04.06.2026 | 3,72 | 3,74 | 3,71 | 3,73 | 0,17% | - |
| 03.06.2026 | 3,84 | 3,84 | 3,72 | 3,73 | -3,27% | - |
| 02.06.2026 | 3,78 | 3,88 | 3,77 | 3,85 | 3,59% | - |
| 01.06.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -3,39% | - |
| 29.05.2026 | 3,84 | 3,85 | 3,82 | 3,85 | 1,28% | - |
| 28.05.2026 | 3,75 | 3,81 | 3,75 | 3,80 | 2,00% | - |
| 27.05.2026 | 3,63 | 3,73 | 3,59 | 3,73 | -1,93% | - |
| 26.05.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 2,15% | - |
| 25.05.2026 | 3,70 | 3,72 | 3,70 | 3,72 | 4,60% | - |
| 22.05.2026 | 3,54 | 3,68 | 3,54 | 3,56 | 6,23% | - |
| 21.05.2026 | 3,40 | 3,43 | 3,35 | 3,35 | -2,73% | - |
| 20.05.2026 | 3,32 | 3,46 | 3,30 | 3,44 | 0,64% | - |
| 19.05.2026 | 3,40 | 3,42 | 3,40 | 3,42 | 1,39% | - |
| 18.05.2026 | 3,41 | 3,47 | 3,34 | 3,37 | -1,47% | - |
| 15.05.2026 | 3,44 | 3,44 | 3,42 | 3,42 | 3,82% | - |
| 14.05.2026 | 3,35 | 3,55 | 3,29 | 3,30 | -3,48% | - |
| 13.05.2026 | 3,42 | 3,43 | 3,42 | 3,42 | -0,63% | - |
| 12.05.2026 | 3,40 | 3,44 | 3,39 | 3,44 | -1,36% | - |
| 11.05.2026 | 3,46 | 3,51 | 3,40 | 3,49 | 3,08% | - |
| 08.05.2026 | 3,38 | 3,39 | 3,38 | 3,38 | -7,13% | - |
| 07.05.2026 | 4,03 | 4,11 | 3,62 | 3,64 | -12,01% | - |
| 06.05.2026 | 4,08 | 4,23 | 3,71 | 4,14 | 2,92% | - |
| 05.05.2026 | 4,01 | 4,02 | 4,01 | 4,02 | 0,25% | - |
| 04.05.2026 | 4,02 | 4,11 | 3,93 | 4,01 | 4,82% | - |
| 30.04.2026 | 3,89 | 3,89 | 3,82 | 3,83 | -4,13% | - |
| 29.04.2026 | 3,98 | 3,99 | 3,98 | 3,99 | 2,24% | - |
| 28.04.2026 | 3,90 | 3,91 | 3,90 | 3,90 | 1,59% | - |
| 27.04.2026 | 3,86 | 3,92 | 3,78 | 3,84 | 5,32% | - |
| 24.04.2026 | 3,65 | 3,66 | 3,64 | 3,65 | -8,51% | - |
| 23.04.2026 | 3,98 | 3,99 | 3,98 | 3,99 | 0,36% | - |
| 22.04.2026 | 3,90 | 4,01 | 3,90 | 3,97 | 2,55% | - |
| 21.04.2026 | 3,79 | 3,89 | 3,76 | 3,88 | 2,38% | - |
| 20.04.2026 | 3,85 | 3,85 | 3,78 | 3,79 | 0,23% | - |
| 17.04.2026 | 3,78 | 3,78 | 3,77 | 3,78 | -1,56% | - |
| 16.04.2026 | 3,83 | 3,93 | 3,83 | 3,84 | 4,07% | - |
| 15.04.2026 | 3,69 | 3,69 | 3,68 | 3,69 | -0,23% | - |
| 14.04.2026 | 3,71 | 3,71 | 3,70 | 3,70 | 1,68% | - |
| 13.04.2026 | 3,62 | 3,67 | 3,60 | 3,63 | 0,64% | - |
| 10.04.2026 | 3,62 | 3,67 | 3,59 | 3,61 | -0,12% | - |
| 09.04.2026 | 3,63 | 3,63 | 3,61 | 3,62 | 0,18% | - |
| 08.04.2026 | 3,48 | 3,61 | 3,46 | 3,61 | 3,78% | - |
| 07.04.2026 | 3,53 | 3,56 | 3,46 | 3,48 | 2,28% | - |
| 02.04.2026 | 3,43 | 3,43 | 3,40 | 3,40 | -4,49% | - |
| 01.04.2026 | 3,57 | 3,57 | 3,56 | 3,56 | -3,78% | - |
| 31.03.2026 | 3,63 | 3,71 | 3,63 | 3,70 | -1,33% | - |
| 30.03.2026 | 3,74 | 3,76 | 3,73 | 3,75 | 0,81% | - |
| 27.03.2026 | 3,71 | 3,72 | 3,71 | 3,72 | -0,53% | - |
| 26.03.2026 | 3,74 | 3,76 | 3,70 | 3,74 | 5,35% | - |
| 25.03.2026 | 3,54 | 3,55 | 3,54 | 3,55 | 7,25% | - |
| 24.03.2026 | 3,30 | 3,31 | 3,29 | 3,31 | 2,48% | - |
| 23.03.2026 | 3,23 | 3,24 | 3,21 | 3,23 | -5,56% | - |
| 20.03.2026 | 3,43 | 3,43 | 3,41 | 3,42 | -4,47% | - |
| 19.03.2026 | 3,59 | 3,59 | 3,57 | 3,58 | -3,76% | - |
| 18.03.2026 | 3,72 | 3,74 | 3,72 | 3,72 | -0,53% | - |
| 17.03.2026 | 3,75 | 3,75 | 3,74 | 3,74 | -6,73% | - |