15,815€
-2,47%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,17 | 16,18 | 15,85 | 15,94 | -1,70% | - |
| 28.05.2026 | 15,53 | 16,23 | 15,53 | 16,22 | 2,92% | - |
| 27.05.2026 | 15,86 | 15,99 | 15,72 | 15,76 | -0,97% | - |
| 26.05.2026 | 15,54 | 16,06 | 15,46 | 15,91 | 2,41% | - |
| 25.05.2026 | 15,61 | 15,62 | 15,30 | 15,54 | 2,04% | - |
| 22.05.2026 | 15,18 | 15,43 | 14,96 | 15,23 | 0,96% | - |
| 21.05.2026 | 15,09 | 15,13 | 14,78 | 15,08 | -0,03% | - |
| 20.05.2026 | 14,29 | 15,15 | 14,27 | 15,09 | 5,42% | - |
| 19.05.2026 | 14,40 | 14,71 | 14,29 | 14,31 | -0,66% | - |
| 18.05.2026 | 14,42 | 14,74 | 14,28 | 14,41 | -0,76% | - |
| 15.05.2026 | 14,58 | 14,68 | 14,41 | 14,52 | -0,85% | 2,00 |
| 14.05.2026 | 14,64 | 14,74 | 14,48 | 14,64 | 0,21% | - |
| 13.05.2026 | 14,15 | 14,62 | 14,14 | 14,61 | 3,84% | - |
| 12.05.2026 | 14,42 | 14,44 | 14,02 | 14,07 | -2,66% | 500,00 |
| 11.05.2026 | 14,59 | 14,72 | 14,36 | 14,46 | -0,69% | - |
| 08.05.2026 | 14,55 | 14,63 | 13,80 | 14,56 | -1,19% | 111,00 |
| 07.05.2026 | 15,12 | 15,19 | 14,67 | 14,73 | -2,35% | - |
| 06.05.2026 | 14,70 | 15,16 | 14,70 | 15,09 | 2,24% | 100,00 |
| 05.05.2026 | 14,02 | 14,77 | 14,01 | 14,76 | 5,17% | - |
| 04.05.2026 | 13,84 | 14,18 | 13,76 | 14,03 | 0,79% | - |
| 30.04.2026 | 13,26 | 13,96 | 13,08 | 13,92 | 4,66% | - |
| 29.04.2026 | 13,31 | 13,50 | 13,28 | 13,30 | 0,15% | - |
| 28.04.2026 | 13,17 | 13,38 | 13,15 | 13,28 | 0,23% | - |
| 27.04.2026 | 13,21 | 13,46 | 13,15 | 13,25 | 0,26% | - |
| 24.04.2026 | 13,19 | 13,31 | 13,07 | 13,22 | 0,42% | - |
| 23.04.2026 | 13,38 | 13,43 | 13,04 | 13,16 | -1,83% | - |
| 22.04.2026 | 13,50 | 13,74 | 13,41 | 13,41 | -1,00% | - |
| 21.04.2026 | 13,55 | 13,73 | 13,49 | 13,54 | 0,04% | - |
| 20.04.2026 | 13,56 | 13,60 | 13,29 | 13,54 | -0,40% | - |
| 17.04.2026 | 13,05 | 13,64 | 12,97 | 13,59 | 4,34% | 250,00 |
| 16.04.2026 | 13,17 | 13,30 | 13,01 | 13,03 | -0,95% | 6,00 |
| 15.04.2026 | 13,33 | 13,45 | 13,11 | 13,15 | -1,42% | - |
| 14.04.2026 | 13,30 | 13,55 | 13,27 | 13,34 | 0,45% | - |
| 13.04.2026 | 13,17 | 13,29 | 13,05 | 13,28 | -0,38% | 2.569,00 |
| 10.04.2026 | 13,20 | 13,45 | 13,09 | 13,33 | 1,02% | 3.598,00 |
| 09.04.2026 | 13,22 | 13,29 | 13,09 | 13,20 | -0,30% | - |
| 08.04.2026 | 12,50 | 13,45 | 12,50 | 13,24 | 6,78% | - |
| 07.04.2026 | 12,28 | 12,66 | 12,10 | 12,40 | 0,94% | 80,00 |
| 02.04.2026 | 12,51 | 12,51 | 12,01 | 12,28 | -1,96% | - |
| 01.04.2026 | 12,16 | 12,62 | 12,16 | 12,53 | 3,64% | - |
| 31.03.2026 | 11,93 | 12,19 | 11,93 | 12,09 | 1,09% | - |
| 30.03.2026 | 12,17 | 12,26 | 11,95 | 11,96 | -1,85% | - |
| 27.03.2026 | 12,40 | 12,48 | 12,17 | 12,18 | -1,93% | 2,00 |
| 26.03.2026 | 12,43 | 12,53 | 12,31 | 12,42 | -0,60% | - |
| 25.03.2026 | 12,40 | 12,64 | 12,38 | 12,50 | 1,75% | 936,00 |
| 24.03.2026 | 12,10 | 12,33 | 12,01 | 12,28 | 0,66% | - |
| 23.03.2026 | 11,74 | 12,27 | 11,35 | 12,20 | 3,74% | 100,00 |
| 20.03.2026 | 11,97 | 12,18 | 11,75 | 11,76 | -1,71% | - |
| 19.03.2026 | 12,08 | 12,12 | 11,68 | 11,97 | -0,91% | - |
| 18.03.2026 | 12,10 | 12,44 | 12,08 | 12,08 | -0,17% | - |
| 17.03.2026 | 11,90 | 12,17 | 11,86 | 12,10 | 1,21% | - |
| 16.03.2026 | 11,90 | 12,11 | 0,00 | 11,95 | 0,76% | 281,00 |
| 13.03.2026 | 12,09 | 12,12 | 11,81 | 11,86 | -1,82% | 500,00 |
| 12.03.2026 | 12,42 | 12,50 | 11,98 | 12,08 | -3,40% | - |
| 11.03.2026 | 12,43 | 12,54 | 12,32 | 12,51 | 0,64% | 200,00 |
| 10.03.2026 | 12,15 | 12,62 | 12,14 | 12,43 | 2,39% | 2.865,00 |
| 09.03.2026 | 12,44 | 12,49 | 11,70 | 12,14 | -2,65% | 400,00 |
| 06.03.2026 | 12,64 | 12,84 | 12,36 | 12,47 | -0,87% | 35,00 |
| 05.03.2026 | 12,80 | 13,05 | 12,56 | 12,58 | -2,03% | - |
| 04.03.2026 | 12,28 | 12,92 | 12,05 | 12,84 | 4,65% | 1.849,00 |
| 03.03.2026 | 13,44 | 13,44 | 11,98 | 12,27 | -8,84% | 700,00 |
| 02.03.2026 | 13,45 | 13,52 | 12,61 | 13,46 | -0,22% | - |
| 27.02.2026 | 13,34 | 13,59 | 12,96 | 13,49 | 2,24% | - |
| 26.02.2026 | 13,41 | 13,45 | 13,10 | 13,19 | -1,05% | - |
| 25.02.2026 | 13,15 | 13,34 | 13,10 | 13,33 | 0,98% | - |
| 24.02.2026 | 13,22 | 13,37 | 13,12 | 13,20 | -0,11% | - |
| 23.02.2026 | 13,19 | 13,33 | 13,09 | 13,22 | 0,15% | - |
| 20.02.2026 | 13,11 | 13,29 | 13,08 | 13,20 | 0,80% | - |
| 19.02.2026 | 13,38 | 13,40 | 13,06 | 13,09 | -2,20% | - |
| 18.02.2026 | 13,22 | 13,46 | 13,21 | 13,39 | 1,67% | - |
| 17.02.2026 | 13,42 | 13,42 | 13,06 | 13,17 | -1,86% | - |
| 16.02.2026 | 13,12 | 13,45 | 13,02 | 13,42 | 2,40% | - |
| 13.02.2026 | 13,71 | 13,80 | 12,65 | 13,10 | -4,52% | - |
| 12.02.2026 | 14,01 | 14,11 | 13,67 | 13,72 | -0,29% | - |
| 11.02.2026 | 13,61 | 13,91 | 13,42 | 13,76 | 0,95% | - |
| 10.02.2026 | 13,33 | 13,69 | 13,32 | 13,63 | 2,14% | 854,00 |
| 09.02.2026 | 13,27 | 13,42 | 13,25 | 13,35 | 0,53% | - |
| 06.02.2026 | 12,64 | 13,32 | 12,58 | 13,28 | 4,94% | - |
| 05.02.2026 | 12,51 | 12,74 | 12,42 | 12,65 | 1,12% | - |
| 04.02.2026 | 12,80 | 12,87 | 12,45 | 12,51 | -1,92% | 2,00 |
| 03.02.2026 | 12,58 | 12,89 | 12,58 | 12,76 | 1,67% | - |
| 02.02.2026 | 12,42 | 12,62 | 12,18 | 12,55 | 0,60% | - |
| 30.01.2026 | 12,36 | 12,53 | 12,22 | 12,47 | 0,28% | 100,00 |
| 29.01.2026 | 12,83 | 12,84 | 12,32 | 12,44 | -3,15% | - |
| 28.01.2026 | 12,95 | 13,07 | 12,76 | 12,84 | 0,16% | - |
| 27.01.2026 | 13,01 | 13,08 | 12,78 | 12,82 | -0,93% | - |
| 26.01.2026 | 13,09 | 13,12 | 12,94 | 12,94 | -1,37% | - |
| 23.01.2026 | 13,43 | 13,44 | 13,08 | 13,12 | -2,24% | - |
| 22.01.2026 | 13,05 | 13,47 | 12,83 | 13,42 | 2,64% | 98,00 |
| 21.01.2026 | 12,85 | 13,10 | 12,67 | 13,08 | 1,20% | 1.350,00 |
| 20.01.2026 | 13,22 | 13,22 | 12,83 | 12,92 | -2,20% | 2.700,00 |
| 19.01.2026 | 13,13 | 13,32 | 12,85 | 13,21 | 0,61% | - |
| 16.01.2026 | 13,43 | 13,51 | 13,11 | 13,13 | -2,16% | - |
| 15.01.2026 | 13,31 | 13,49 | 13,21 | 13,42 | 0,90% | - |
| 14.01.2026 | 13,25 | 13,34 | 13,05 | 13,30 | 0,49% | - |
| 13.01.2026 | 13,16 | 13,39 | 13,05 | 13,24 | 0,68% | - |
| 12.01.2026 | 13,23 | 13,29 | 13,10 | 13,15 | -0,19% | 270,00 |
| 09.01.2026 | 13,19 | 13,24 | 13,07 | 13,17 | -0,08% | - |
| 08.01.2026 | 13,34 | 13,45 | 13,02 | 13,18 | -0,86% | 4,00 |
| 07.01.2026 | 13,00 | 13,33 | 12,98 | 13,30 | 2,23% | - |