10,790€
0,61%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,73 | 10,83 | 10,67 | 10,79 | 0,56% | - |
| 21.08.2025 | 10,89 | 10,93 | 10,66 | 10,73 | -1,61% | - |
| 20.08.2025 | 10,86 | 10,94 | 10,83 | 10,90 | 0,32% | 2.000,00 |
| 19.08.2025 | 10,71 | 11,02 | 10,68 | 10,87 | 1,49% | - |
| 18.08.2025 | 10,73 | 10,77 | 10,55 | 10,71 | -0,23% | - |
| 15.08.2025 | 10,66 | 10,85 | 10,65 | 10,73 | 0,70% | 5,00 |
| 14.08.2025 | 10,61 | 10,70 | 10,56 | 10,66 | 0,52% | 35,00 |
| 13.08.2025 | 10,54 | 10,63 | 10,53 | 10,60 | 0,57% | - |
| 12.08.2025 | 10,46 | 10,64 | 10,46 | 10,54 | 0,86% | 4,00 |
| 11.08.2025 | 10,56 | 10,64 | 10,44 | 10,45 | -1,14% | - |
| 08.08.2025 | 10,40 | 10,59 | 10,39 | 10,57 | 1,68% | - |
| 07.08.2025 | 10,08 | 10,43 | 10,03 | 10,40 | 3,18% | 165,00 |
| 06.08.2025 | 9,95 | 10,11 | 9,95 | 10,08 | 1,28% | 200,00 |
| 05.08.2025 | 10,00 | 10,05 | 9,93 | 9,95 | -0,45% | - |
| 04.08.2025 | 9,95 | 10,21 | 9,93 | 9,99 | 0,18% | 50,00 |
| 01.08.2025 | 10,12 | 10,15 | 9,93 | 9,98 | -1,43% | - |
| 31.07.2025 | 10,20 | 10,24 | 9,97 | 10,12 | -0,64% | - |
| 30.07.2025 | 10,20 | 10,27 | 10,13 | 10,19 | -0,10% | - |
| 29.07.2025 | 10,25 | 10,31 | 10,18 | 10,20 | -0,78% | 2,00 |
| 28.07.2025 | 10,18 | 10,50 | 10,18 | 10,28 | 0,88% | - |
| 25.07.2025 | 10,33 | 10,34 | 10,08 | 10,19 | -1,40% | - |
| 24.07.2025 | 10,77 | 10,91 | 10,24 | 10,33 | -4,04% | 100,00 |
| 23.07.2025 | 10,87 | 11,00 | 10,73 | 10,77 | -0,92% | - |
| 22.07.2025 | 10,79 | 10,89 | 10,76 | 10,87 | 0,74% | 1.065,00 |
| 21.07.2025 | 10,52 | 10,91 | 10,31 | 10,79 | 2,47% | 150,00 |
| 18.07.2025 | 10,71 | 10,73 | 10,42 | 10,53 | -1,77% | 469,00 |
| 17.07.2025 | 10,65 | 10,74 | 10,57 | 10,72 | 0,23% | - |
| 16.07.2025 | 11,29 | 11,29 | 10,52 | 10,69 | -5,27% | 1.500,00 |
| 15.07.2025 | 11,13 | 11,52 | 11,10 | 11,29 | 1,44% | 900,00 |
| 14.07.2025 | 11,05 | 11,14 | 11,00 | 11,13 | 0,18% | 5.000,00 |
| 11.07.2025 | 11,23 | 11,24 | 11,09 | 11,11 | -1,24% | 2.697,00 |
| 10.07.2025 | 11,08 | 11,25 | 11,04 | 11,25 | 1,44% | - |
| 09.07.2025 | 10,91 | 11,09 | 10,90 | 11,09 | 1,51% | - |
| 08.07.2025 | 10,65 | 10,93 | 10,61 | 10,92 | 2,73% | - |
| 07.07.2025 | 10,56 | 10,73 | 10,49 | 10,63 | 0,81% | - |
| 04.07.2025 | 10,66 | 10,67 | 10,52 | 10,55 | -1,26% | - |
| 03.07.2025 | 10,78 | 10,89 | 10,64 | 10,68 | -0,70% | - |
| 02.07.2025 | 10,49 | 10,87 | 10,46 | 10,76 | 2,53% | - |
| 01.07.2025 | 10,84 | 10,85 | 10,33 | 10,49 | -3,14% | - |
| 30.06.2025 | 10,86 | 10,97 | 10,74 | 10,83 | -0,05% | - |
| 27.06.2025 | 10,76 | 10,87 | 10,72 | 10,84 | 0,70% | - |
| 26.06.2025 | 10,54 | 10,83 | 10,54 | 10,76 | 2,14% | - |
| 25.06.2025 | 10,56 | 10,63 | 10,51 | 10,54 | -0,19% | - |
| 24.06.2025 | 10,33 | 10,57 | 10,33 | 10,56 | 2,73% | - |
| 23.06.2025 | 10,45 | 10,52 | 10,18 | 10,28 | -1,63% | - |
| 20.06.2025 | 10,46 | 10,62 | 10,41 | 10,45 | -0,14% | 903,00 |
| 19.06.2025 | 10,63 | 10,67 | 10,40 | 10,46 | -1,60% | 100,00 |
| 18.06.2025 | 10,62 | 10,71 | 10,52 | 10,63 | 0,09% | - |
| 17.06.2025 | 10,69 | 10,77 | 10,51 | 10,62 | -0,89% | - |
| 16.06.2025 | 10,51 | 10,74 | 0,00 | 10,72 | 2,00% | 2.876,00 |
| 13.06.2025 | 10,53 | 10,58 | 10,26 | 10,51 | -0,24% | - |
| 12.06.2025 | 10,72 | 10,73 | 10,42 | 10,53 | -1,91% | 1.215,00 |
| 11.06.2025 | 10,73 | 10,85 | 10,54 | 10,74 | -0,28% | 900,00 |
| 10.06.2025 | 10,76 | 10,81 | 10,68 | 10,77 | -0,05% | - |
| 09.06.2025 | 10,73 | 10,84 | 10,65 | 10,77 | 0,42% | - |
| 06.06.2025 | 10,69 | 10,81 | 10,67 | 10,73 | 0,37% | - |
| 05.06.2025 | 10,80 | 10,87 | 10,66 | 10,69 | -1,11% | - |
| 04.06.2025 | 10,88 | 11,03 | 10,65 | 10,81 | -0,64% | 9,00 |
| 03.06.2025 | 11,02 | 11,02 | 10,78 | 10,88 | -1,27% | 2,00 |
| 02.06.2025 | 10,49 | 11,10 | 10,32 | 11,02 | 5,05% | - |
| 30.05.2025 | 10,47 | 10,55 | 10,36 | 10,49 | 0,10% | - |
| 29.05.2025 | 10,56 | 10,71 | 10,44 | 10,48 | -0,66% | 11,00 |
| 28.05.2025 | 10,61 | 10,71 | 10,52 | 10,55 | -0,71% | - |
| 27.05.2025 | 10,65 | 10,66 | 10,52 | 10,62 | -0,23% | 2.808,00 |
| 26.05.2025 | 10,38 | 10,75 | 10,38 | 10,65 | 2,60% | 12,00 |
| 23.05.2025 | 10,51 | 10,58 | 10,12 | 10,38 | -1,24% | - |
| 22.05.2025 | 10,67 | 10,72 | 10,48 | 10,51 | -1,45% | 3,00 |
| 21.05.2025 | 10,81 | 10,82 | 10,64 | 10,66 | -1,30% | - |
| 20.05.2025 | 10,80 | 10,87 | 10,69 | 10,80 | 0,37% | - |
| 19.05.2025 | 10,69 | 10,77 | 10,59 | 10,76 | 0,70% | - |
| 16.05.2025 | 10,72 | 10,76 | 10,55 | 10,69 | -0,28% | - |
| 15.05.2025 | 10,50 | 10,72 | 10,39 | 10,72 | 2,00% | 11,00 |
| 14.05.2025 | 10,62 | 10,69 | 10,45 | 10,51 | -1,13% | - |
| 13.05.2025 | 10,45 | 10,65 | 10,41 | 10,63 | 1,38% | 23,00 |
| 12.05.2025 | 9,96 | 10,54 | 9,94 | 10,48 | 5,35% | - |
| 09.05.2025 | 9,94 | 10,10 | 9,86 | 9,95 | 0,13% | - |
| 08.05.2025 | 10,33 | 10,39 | 9,77 | 9,94 | -3,78% | 60,00 |
| 07.05.2025 | 10,19 | 10,36 | 10,18 | 10,33 | 1,37% | - |
| 06.05.2025 | 10,33 | 10,37 | 10,14 | 10,19 | -1,50% | 13,00 |
| 05.05.2025 | 10,32 | 10,38 | 10,28 | 10,34 | 0,10% | - |
| 02.05.2025 | 9,98 | 10,35 | 9,91 | 10,33 | 3,48% | - |
| 30.04.2025 | 10,11 | 10,14 | 9,76 | 9,98 | -1,11% | 900,00 |
| 29.04.2025 | 10,02 | 10,21 | 9,91 | 10,10 | 0,75% | 20,00 |
| 28.04.2025 | 10,22 | 10,28 | 9,88 | 10,02 | -1,86% | - |
| 25.04.2025 | 10,11 | 10,22 | 10,04 | 10,21 | 1,09% | - |
| 24.04.2025 | 10,04 | 10,14 | 9,91 | 10,10 | 0,65% | - |
| 23.04.2025 | 9,80 | 10,17 | 9,80 | 10,04 | 2,42% | 460,00 |
| 22.04.2025 | 9,69 | 9,81 | 9,64 | 9,80 | 0,80% | 10,00 |
| 17.04.2025 | 9,61 | 9,81 | 9,61 | 9,72 | 1,14% | - |
| 16.04.2025 | 9,70 | 9,75 | 9,51 | 9,61 | -1,18% | - |
| 15.04.2025 | 9,62 | 9,76 | 9,60 | 9,73 | 1,14% | 19,00 |
| 14.04.2025 | 9,49 | 9,72 | 9,45 | 9,62 | 1,34% | - |
| 11.04.2025 | 9,46 | 9,58 | 9,14 | 9,49 | 0,26% | 3.100,00 |
| 10.04.2025 | 9,56 | 10,24 | 9,19 | 9,46 | -1,02% | - |
| 09.04.2025 | 8,84 | 9,79 | 8,70 | 9,56 | 7,90% | - |
| 08.04.2025 | 9,23 | 9,51 | 8,74 | 8,86 | -4,01% | 2,00 |
| 07.04.2025 | 9,10 | 9,45 | 8,44 | 9,23 | -0,19% | - |
| 04.04.2025 | 10,38 | 10,40 | 9,17 | 9,25 | -10,87% | 1.481,00 |
| 03.04.2025 | 10,89 | 10,89 | 10,30 | 10,38 | -5,72% | 643,00 |
| 02.04.2025 | 11,10 | 11,11 | 10,91 | 11,01 | -0,81% | - |