56,200€
-1,75%
Echtzeit-Aktienkurs Stalprodukt S.A.
Bid:
Ask:
Aktienkurse zur Stalprodukt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 59,80 | 59,80 | 59,20 | 59,50 | -0,34% | - |
| 22.05.2025 | 59,70 | 60,30 | 59,60 | 59,70 | 0,00% | - |
| 21.05.2025 | 59,20 | 60,00 | 59,10 | 59,70 | 0,67% | - |
| 20.05.2025 | 59,60 | 59,80 | 58,80 | 59,30 | -0,50% | - |
| 19.05.2025 | 59,30 | 59,80 | 59,00 | 59,60 | 0,17% | - |
| 16.05.2025 | 60,20 | 60,70 | 59,50 | 59,50 | -1,16% | - |
| 15.05.2025 | 60,30 | 60,70 | 60,10 | 60,20 | -0,33% | - |
| 14.05.2025 | 61,50 | 61,70 | 60,00 | 60,40 | -1,95% | - |
| 13.05.2025 | 62,70 | 63,10 | 61,10 | 61,60 | -1,75% | - |
| 12.05.2025 | 62,50 | 63,40 | 62,30 | 62,70 | 0,16% | - |
| 09.05.2025 | 58,60 | 62,80 | 58,60 | 62,60 | 0,64% | - |
| 08.05.2025 | 58,60 | 62,30 | 58,60 | 62,20 | 0,32% | - |
| 07.05.2025 | 61,20 | 62,10 | 61,00 | 62,00 | 1,47% | - |
| 06.05.2025 | 57,80 | 61,50 | 57,80 | 61,10 | 0,00% | - |
| 05.05.2025 | 58,60 | 62,90 | 58,60 | 61,10 | -1,45% | - |
| 02.05.2025 | 60,10 | 62,80 | 60,10 | 62,00 | 3,33% | - |
| 30.04.2025 | 59,60 | 60,10 | 59,40 | 60,00 | -1,15% | - |
| 29.04.2025 | 61,10 | 61,60 | 60,50 | 60,70 | -0,82% | - |
| 28.04.2025 | 63,50 | 63,50 | 60,70 | 61,20 | -3,62% | - |
| 25.04.2025 | 63,80 | 64,10 | 63,00 | 63,50 | -0,47% | - |
| 24.04.2025 | 58,80 | 63,90 | 58,80 | 63,80 | 2,24% | - |
| 23.04.2025 | 62,60 | 63,70 | 62,30 | 62,40 | -0,32% | - |
| 22.04.2025 | 61,90 | 63,70 | 61,90 | 62,60 | 1,13% | - |
| 17.04.2025 | 60,20 | 62,20 | 60,00 | 61,90 | 2,82% | - |
| 16.04.2025 | 59,90 | 60,30 | 59,70 | 60,20 | 0,17% | - |
| 15.04.2025 | 59,60 | 60,50 | 59,30 | 60,10 | 0,84% | - |
| 14.04.2025 | 57,40 | 59,90 | 57,30 | 59,60 | 3,83% | - |
| 11.04.2025 | 58,00 | 58,60 | 57,10 | 57,40 | -1,54% | - |
| 10.04.2025 | 56,00 | 60,10 | 55,90 | 58,30 | 3,74% | - |
| 09.04.2025 | 56,80 | 57,70 | 55,00 | 56,20 | -1,58% | - |
| 08.04.2025 | 55,70 | 57,50 | 55,60 | 57,10 | 3,07% | - |
| 07.04.2025 | 57,70 | 57,80 | 53,20 | 55,40 | -4,15% | - |
| 04.04.2025 | 61,85 | 61,85 | 56,95 | 57,80 | -6,55% | - |
| 03.04.2025 | 60,20 | 64,00 | 60,20 | 61,85 | -3,13% | - |
| 02.04.2025 | 63,05 | 64,35 | 62,90 | 63,85 | 1,11% | - |
| 01.04.2025 | 58,90 | 64,80 | 58,90 | 63,15 | 1,53% | - |
| 31.03.2025 | 65,65 | 65,70 | 61,90 | 62,20 | -5,18% | - |
| 28.03.2025 | 67,10 | 67,15 | 65,40 | 65,60 | -2,24% | - |
| 27.03.2025 | 68,00 | 68,45 | 66,80 | 67,10 | -1,11% | - |
| 26.03.2025 | 69,35 | 69,40 | 66,90 | 67,85 | -2,09% | - |
| 25.03.2025 | 69,55 | 70,65 | 69,15 | 69,30 | -0,29% | - |
| 24.03.2025 | 68,90 | 69,65 | 68,45 | 69,50 | 0,87% | - |
| 21.03.2025 | 68,35 | 69,30 | 68,10 | 68,90 | 0,95% | - |
| 20.03.2025 | 64,60 | 68,40 | 64,60 | 68,25 | -0,22% | - |
| 19.03.2025 | 64,90 | 68,95 | 64,45 | 68,40 | 5,23% | - |
| 18.03.2025 | 65,60 | 65,75 | 64,45 | 65,00 | -0,91% | - |
| 17.03.2025 | 65,20 | 66,35 | 65,10 | 65,60 | 0,69% | - |
| 14.03.2025 | 63,35 | 66,10 | 63,35 | 65,15 | 2,76% | - |
| 13.03.2025 | 64,70 | 64,85 | 62,95 | 63,40 | -2,16% | - |
| 12.03.2025 | 63,75 | 65,40 | 63,75 | 64,80 | 1,49% | - |
| 11.03.2025 | 65,15 | 65,25 | 62,60 | 63,85 | -2,00% | - |
| 10.03.2025 | 69,55 | 70,25 | 64,05 | 65,15 | -6,46% | - |
| 07.03.2025 | 65,60 | 70,35 | 65,55 | 69,65 | 6,25% | - |
| 06.03.2025 | 61,90 | 65,95 | 61,75 | 65,55 | 5,81% | - |
| 05.03.2025 | 60,60 | 62,20 | 60,60 | 61,95 | 2,31% | - |
| 04.03.2025 | 59,60 | 62,40 | 58,95 | 60,55 | 1,59% | - |
| 03.03.2025 | 58,80 | 59,80 | 58,15 | 59,60 | 2,05% | - |
| 28.02.2025 | 58,35 | 59,40 | 57,85 | 58,40 | 0,17% | - |
| 27.02.2025 | 59,25 | 59,40 | 58,30 | 58,30 | -1,52% | - |
| 26.02.2025 | 55,30 | 59,30 | 55,30 | 59,20 | 1,02% | - |
| 25.02.2025 | 59,40 | 59,60 | 57,90 | 58,60 | -1,35% | - |
| 24.02.2025 | 55,90 | 59,80 | 55,90 | 59,40 | 0,34% | - |
| 21.02.2025 | 57,50 | 60,95 | 57,40 | 59,20 | 2,87% | - |
| 20.02.2025 | 53,40 | 57,95 | 53,40 | 57,55 | 2,04% | - |
| 19.02.2025 | 54,40 | 58,55 | 54,40 | 56,40 | -2,25% | - |
| 18.02.2025 | 57,80 | 58,00 | 57,00 | 57,70 | -0,17% | - |
| 17.02.2025 | 58,85 | 58,85 | 57,60 | 57,80 | -1,78% | - |
| 14.02.2025 | 58,85 | 59,20 | 58,55 | 58,85 | 0,09% | - |
| 13.02.2025 | 59,00 | 59,05 | 58,15 | 58,80 | -0,25% | - |
| 12.02.2025 | 59,15 | 59,40 | 58,60 | 58,95 | -0,34% | - |
| 11.02.2025 | 56,10 | 59,55 | 56,10 | 59,15 | -0,59% | - |
| 10.02.2025 | 57,65 | 60,15 | 56,65 | 59,50 | 3,30% | - |
| 07.02.2025 | 53,25 | 58,70 | 53,20 | 57,60 | 8,17% | - |
| 06.02.2025 | 50,10 | 53,30 | 50,10 | 53,25 | 0,57% | - |
| 05.02.2025 | 49,90 | 53,25 | 49,90 | 52,95 | 0,33% | - |
| 04.02.2025 | 52,65 | 52,85 | 52,60 | 52,78 | 0,24% | - |
| 03.02.2025 | 52,58 | 52,85 | 52,40 | 52,65 | -0,05% | - |
| 31.01.2025 | 50,20 | 53,15 | 50,20 | 52,68 | -0,99% | - |
| 30.01.2025 | 50,90 | 53,75 | 50,90 | 53,20 | -1,02% | - |
| 29.01.2025 | 53,15 | 53,75 | 53,10 | 53,75 | 1,13% | - |
| 28.01.2025 | 53,35 | 53,40 | 53,00 | 53,15 | -0,47% | - |
| 27.01.2025 | 53,70 | 53,75 | 53,20 | 53,40 | -0,74% | - |
| 24.01.2025 | 53,40 | 54,05 | 53,10 | 53,80 | 0,84% | - |
| 23.01.2025 | 52,95 | 53,45 | 52,60 | 53,35 | 0,66% | - |
| 22.01.2025 | 52,55 | 53,05 | 52,50 | 53,00 | 0,86% | - |
| 21.01.2025 | 52,08 | 52,58 | 52,08 | 52,55 | 0,72% | - |
| 20.01.2025 | 52,40 | 52,65 | 52,03 | 52,18 | -0,38% | - |
| 17.01.2025 | 49,30 | 52,45 | 49,30 | 52,38 | 0,53% | - |
| 16.01.2025 | 52,23 | 52,50 | 52,10 | 52,10 | -0,38% | - |
| 15.01.2025 | 52,35 | 52,55 | 51,98 | 52,30 | -0,14% | - |
| 14.01.2025 | 52,50 | 52,50 | 51,93 | 52,38 | -0,24% | - |
| 13.01.2025 | 52,23 | 52,65 | 51,90 | 52,50 | 0,48% | - |
| 10.01.2025 | 52,70 | 52,70 | 51,90 | 52,25 | -0,85% | - |
| 09.01.2025 | 52,53 | 52,75 | 52,43 | 52,70 | 0,33% | - |
| 08.01.2025 | 52,13 | 53,20 | 52,08 | 52,53 | 0,72% | - |
| 07.01.2025 | 52,05 | 52,75 | 51,93 | 52,15 | 0,19% | - |
| 06.01.2025 | 51,88 | 52,15 | 51,85 | 52,05 | 0,34% | - |
| 03.01.2025 | 51,73 | 52,05 | 51,38 | 51,88 | 0,29% | - |
| 02.01.2025 | 51,53 | 51,80 | 51,43 | 51,73 | 0,44% | - |
| 30.12.2024 | 51,58 | 51,80 | 51,00 | 51,50 | -0,15% | - |