53,000€
3,52%
Echtzeit-Aktienkurs Stalprodukt S.A.
Bid:
Ask:
Aktienkurse zur Stalprodukt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,00 | 52,80 | 51,20 | 51,20 | -1,16% | - |
| 11.11.2026 | 51,80 | 52,20 | 51,40 | 51,80 | 0,00% | - |
| 10.11.2026 | 52,00 | 52,80 | 51,80 | 51,80 | -0,77% | - |
| 09.11.2026 | 52,40 | 53,80 | 52,20 | 52,20 | -0,38% | - |
| 06.11.2026 | 52,20 | 53,40 | 52,20 | 52,40 | 0,38% | - |
| 05.11.2026 | 52,80 | 53,80 | 52,20 | 52,20 | -1,51% | - |
| 04.11.2026 | 52,60 | 53,60 | 52,60 | 53,00 | 0,38% | - |
| 03.11.2026 | 51,20 | 53,40 | 51,00 | 52,80 | 2,33% | - |
| 02.11.2026 | 50,40 | 51,80 | 50,20 | 51,60 | 2,38% | - |
| 30.10.2026 | 50,20 | 51,40 | 50,20 | 50,40 | 0,40% | - |
| 29.10.2026 | 50,00 | 51,40 | 50,00 | 50,20 | 0,00% | - |
| 28.10.2026 | 50,40 | 50,80 | 50,00 | 50,20 | -0,79% | - |
| 27.10.2026 | 50,20 | 51,20 | 50,00 | 50,60 | 0,80% | - |
| 26.10.2026 | 50,20 | 51,20 | 50,00 | 50,20 | 0,40% | - |
| 23.10.2026 | 50,20 | 51,20 | 50,00 | 50,00 | -0,79% | - |
| 22.10.2026 | 50,80 | 51,40 | 50,40 | 50,40 | -0,79% | - |
| 21.10.2026 | 51,00 | 51,60 | 50,60 | 50,80 | -0,78% | - |
| 20.10.2026 | 51,20 | 51,80 | 51,00 | 51,20 | -0,39% | - |
| 19.10.2026 | 51,60 | 52,20 | 51,20 | 51,40 | -0,39% | - |
| 16.10.2026 | 50,80 | 51,80 | 50,80 | 51,60 | 1,57% | - |
| 15.10.2026 | 50,00 | 51,20 | 50,00 | 50,80 | 1,20% | - |
| 14.10.2026 | 50,20 | 51,00 | 50,20 | 50,20 | 0,00% | - |
| 13.10.2026 | 50,20 | 50,80 | 50,20 | 50,20 | 0,00% | - |
| 12.10.2026 | 50,40 | 51,40 | 50,00 | 50,20 | -0,40% | - |
| 09.10.2026 | 50,60 | 51,40 | 50,20 | 50,40 | -0,40% | - |
| 08.10.2026 | 50,40 | 51,00 | 50,40 | 50,60 | 0,00% | - |
| 07.10.2026 | 50,60 | 51,40 | 50,40 | 50,60 | 0,00% | - |
| 06.10.2026 | 50,60 | 51,20 | 50,60 | 50,60 | 0,00% | - |
| 05.10.2026 | 50,60 | 51,20 | 50,20 | 50,60 | 0,00% | - |
| 02.10.2026 | 50,60 | 51,40 | 50,40 | 50,60 | 0,40% | - |
| 01.10.2026 | 51,00 | 52,00 | 50,40 | 50,40 | -1,18% | - |
| 30.09.2026 | 50,80 | 52,80 | 50,80 | 51,00 | 0,00% | - |
| 29.09.2026 | 50,40 | 52,20 | 50,40 | 51,00 | 1,19% | - |
| 28.09.2026 | 50,40 | 51,40 | 50,40 | 50,40 | -0,40% | - |
| 25.09.2026 | 50,40 | 51,40 | 50,40 | 50,60 | 0,40% | - |
| 24.09.2026 | 50,60 | 51,80 | 50,20 | 50,40 | -0,40% | - |
| 23.09.2026 | 51,00 | 52,20 | 50,20 | 50,60 | -0,39% | - |
| 22.09.2026 | 51,20 | 51,20 | 50,60 | 50,80 | 5,61% | - |
| 21.09.2026 | 48,20 | 48,20 | 48,10 | 48,10 | 0,00% | - |
| 18.09.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 17.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 16.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 15.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 14.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -4,72% | - |
| 11.09.2026 | 51,00 | 51,05 | 50,80 | 50,80 | -0,78% | - |
| 10.09.2026 | 51,40 | 51,45 | 51,00 | 51,20 | -0,68% | - |
| 09.09.2026 | 51,55 | 51,70 | 50,90 | 51,55 | 0,00% | - |
| 08.09.2026 | 51,20 | 51,65 | 51,10 | 51,55 | 0,68% | - |
| 07.09.2026 | 51,10 | 51,40 | 51,10 | 51,20 | 4,70% | - |
| 04.09.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 1,03% | - |
| 03.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,21% | - |
| 02.09.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,42% | - |
| 01.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,61% | - |
| 31.08.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | - |
| 28.08.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,61% | - |
| 27.08.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 26.08.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,43% | - |
| 25.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 24.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 21.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 20.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,61% | - |
| 19.08.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,20% | - |
| 18.08.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 17.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 14.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 13.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 12.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 11.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 10.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 07.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 06.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 05.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 04.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 03.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,63% | - |
| 31.07.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 1,27% | - |
| 30.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
| 29.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 28.07.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,21% | - |
| 27.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 24.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 23.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 22.07.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 1,73% | - |
| 21.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -0,43% | - |
| 20.07.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,87% | - |
| 17.07.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,22% | - |
| 16.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 15.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,09% | - |
| 14.07.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 1,55% | - |
| 13.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 10.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,55% | - |
| 09.07.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -1,10% | - |
| 08.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 07.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | - |
| 06.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,00% | - |
| 03.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -2,11% | - |
| 02.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -1,25% | - |
| 01.07.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -4,20% | - |
| 30.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,79% | - |
| 29.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -4,91% | - |
| 26.06.2026 | 52,80 | 53,10 | 52,60 | 53,00 | 0,38% | - |