17,175€
0,97%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,03 | 17,24 | 17,03 | 17,20 | 1,09% | - |
| 20.08.2026 | 17,49 | 17,53 | 16,64 | 17,01 | -2,72% | - |
| 19.08.2026 | 17,48 | 17,72 | 17,43 | 17,49 | -0,34% | 10,00 |
| 18.08.2026 | 18,04 | 18,17 | 17,41 | 17,55 | -2,66% | - |
| 17.08.2026 | 18,12 | 18,24 | 17,85 | 18,03 | -0,44% | 2,00 |
| 14.08.2026 | 18,25 | 18,33 | 18,02 | 18,11 | -0,82% | - |
| 13.08.2026 | 18,18 | 18,43 | 18,04 | 18,26 | 0,47% | - |
| 12.08.2026 | 18,41 | 18,43 | 18,13 | 18,17 | -1,33% | - |
| 11.08.2026 | 18,39 | 18,58 | 18,19 | 18,42 | 2,70% | - |
| 10.08.2026 | 18,00 | 18,13 | 17,85 | 17,93 | -0,22% | 8,00 |
| 07.08.2026 | 18,21 | 18,28 | 17,85 | 17,97 | -1,26% | - |
| 06.08.2026 | 18,53 | 18,60 | 18,17 | 18,20 | -1,52% | - |
| 05.08.2026 | 18,29 | 18,50 | 18,24 | 18,48 | 1,15% | - |
| 04.08.2026 | 18,24 | 18,30 | 18,01 | 18,27 | 0,47% | - |
| 03.08.2026 | 17,39 | 18,19 | 17,39 | 18,19 | 4,45% | - |
| 31.07.2026 | 17,48 | 17,57 | 17,23 | 17,41 | -0,26% | - |
| 30.07.2026 | 17,23 | 17,51 | 16,99 | 17,46 | 0,75% | - |
| 29.07.2026 | 18,15 | 18,19 | 17,25 | 17,33 | -4,81% | - |
| 28.07.2026 | 17,94 | 18,33 | 17,81 | 18,20 | 0,58% | - |
| 27.07.2026 | 18,16 | 18,52 | 17,78 | 18,10 | -0,19% | - |
| 24.07.2026 | 16,46 | 18,20 | 16,39 | 18,13 | 10,11% | - |
| 23.07.2026 | 16,62 | 16,68 | 16,33 | 16,47 | -0,90% | - |
| 22.07.2026 | 16,55 | 16,77 | 16,24 | 16,62 | 0,45% | - |
| 21.07.2026 | 16,20 | 16,54 | 16,18 | 16,54 | 2,19% | - |
| 20.07.2026 | 16,35 | 16,54 | 16,16 | 16,19 | -0,77% | - |
| 17.07.2026 | 16,13 | 16,39 | 15,98 | 16,31 | -0,28% | - |
| 16.07.2026 | 16,31 | 16,49 | 16,17 | 16,36 | 0,62% | - |
| 15.07.2026 | 16,16 | 16,44 | 15,85 | 16,26 | -1,31% | - |
| 14.07.2026 | 16,26 | 16,70 | 16,20 | 16,47 | 0,64% | - |
| 13.07.2026 | 16,01 | 16,38 | 15,69 | 16,37 | 3,41% | - |
| 10.07.2026 | 15,51 | 16,01 | 15,48 | 15,83 | 2,10% | - |
| 09.07.2026 | 15,55 | 15,94 | 15,44 | 15,50 | -0,39% | - |
| 08.07.2026 | 16,28 | 16,28 | 15,44 | 15,56 | -4,57% | - |
| 07.07.2026 | 16,38 | 16,52 | 16,22 | 16,31 | -0,73% | - |
| 06.07.2026 | 16,34 | 16,49 | 16,18 | 16,43 | 0,74% | - |
| 03.07.2026 | 15,85 | 16,39 | 15,82 | 16,31 | 3,69% | - |
| 02.07.2026 | 15,29 | 15,88 | 15,21 | 15,73 | 2,81% | - |
| 01.07.2026 | 15,30 | 15,42 | 15,15 | 15,30 | -0,29% | 2,00 |
| 30.06.2026 | 15,29 | 15,52 | 15,12 | 15,34 | -0,90% | - |
| 29.06.2026 | 15,60 | 15,71 | 15,39 | 15,48 | -0,74% | - |
| 26.06.2026 | 15,77 | 15,77 | 15,49 | 15,60 | -1,17% | - |
| 25.06.2026 | 15,87 | 15,96 | 15,70 | 15,78 | -0,47% | - |
| 24.06.2026 | 16,49 | 16,52 | 15,80 | 15,86 | -4,11% | - |
| 23.06.2026 | 16,46 | 16,56 | 16,00 | 16,54 | -0,87% | - |
| 22.06.2026 | 16,73 | 16,94 | 16,62 | 16,68 | -0,39% | - |
| 19.06.2026 | 16,77 | 16,84 | 16,52 | 16,75 | -0,24% | - |
| 18.06.2026 | 17,18 | 17,27 | 16,54 | 16,79 | 0,36% | 250,00 |
| 17.06.2026 | 16,74 | 16,99 | 16,62 | 16,73 | -0,92% | - |
| 16.06.2026 | 16,83 | 17,08 | 16,74 | 16,88 | 0,63% | - |
| 15.06.2026 | 17,40 | 17,40 | 16,72 | 16,78 | -1,35% | - |
| 12.06.2026 | 16,82 | 17,12 | 16,62 | 17,01 | 3,19% | - |
| 11.06.2026 | 15,79 | 16,51 | 15,76 | 16,48 | 3,26% | 50,00 |
| 10.06.2026 | 16,08 | 16,19 | 15,85 | 15,96 | -0,87% | - |
| 09.06.2026 | 16,08 | 16,27 | 15,96 | 16,10 | 0,19% | - |
| 08.06.2026 | 15,75 | 16,15 | 15,75 | 16,07 | 0,16% | - |
| 05.06.2026 | 16,34 | 16,46 | 16,01 | 16,05 | -2,34% | - |
| 04.06.2026 | 16,10 | 16,43 | 15,98 | 16,43 | 1,95% | - |
| 03.06.2026 | 16,12 | 16,43 | 16,02 | 16,12 | 0,16% | - |
| 02.06.2026 | 15,79 | 16,17 | 15,67 | 16,09 | 3,21% | 1.000,00 |
| 01.06.2026 | 15,83 | 15,91 | 15,53 | 15,59 | -2,20% | - |
| 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% | - |