13,115€
4,75%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,65 | 13,04 | 12,54 | 13,02 | 3,95% | - |
| 05.02.2026 | 12,42 | 12,63 | 12,42 | 12,52 | 0,89% | 35,00 |
| 04.02.2026 | 12,74 | 12,74 | 12,41 | 12,41 | -2,13% | - |
| 03.02.2026 | 12,59 | 12,68 | 12,59 | 12,68 | 1,77% | - |
| 02.02.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,81% | 1,00 |
| 30.01.2026 | 12,21 | 12,41 | 12,21 | 12,36 | 0,82% | 10,00 |
| 29.01.2026 | 12,50 | 12,54 | 12,26 | 12,26 | -3,62% | 7.905,00 |
| 28.01.2026 | 12,93 | 12,96 | 12,72 | 12,72 | -0,86% | 21,00 |
| 27.01.2026 | 12,92 | 12,92 | 12,83 | 12,83 | -0,39% | 500,00 |
| 26.01.2026 | 12,99 | 12,99 | 12,88 | 12,88 | -0,92% | - |
| 23.01.2026 | 13,29 | 13,29 | 13,00 | 13,00 | -2,26% | 50,00 |
| 22.01.2026 | 12,92 | 13,39 | 12,92 | 13,30 | 2,78% | 2,00 |
| 21.01.2026 | 12,78 | 12,94 | 12,78 | 12,94 | -0,38% | - |
| 20.01.2026 | 13,07 | 13,10 | 12,99 | 12,99 | -0,92% | 35,00 |
| 19.01.2026 | 12,77 | 13,11 | 12,77 | 13,11 | 0,77% | - |
| 16.01.2026 | 13,35 | 13,40 | 13,01 | 13,01 | -2,33% | 2.000,00 |
| 15.01.2026 | 13,27 | 13,32 | 13,22 | 13,32 | 1,14% | 10,00 |
| 14.01.2026 | 13,15 | 13,17 | 13,15 | 13,17 | 0,23% | 1.000,00 |
| 13.01.2026 | 13,05 | 13,14 | 13,05 | 13,14 | 0,77% | - |
| 12.01.2026 | 13,11 | 13,11 | 13,04 | 13,04 | -0,61% | - |
| 09.01.2026 | 13,07 | 13,19 | 13,07 | 13,12 | 0,46% | 2,00 |
| 08.01.2026 | 13,25 | 13,25 | 13,06 | 13,06 | -1,58% | 41,00 |
| 07.01.2026 | 12,93 | 13,27 | 12,93 | 13,27 | 2,55% | - |
| 06.01.2026 | 12,97 | 13,09 | 12,94 | 12,94 | -0,31% | 1.355,00 |
| 05.01.2026 | 13,06 | 13,07 | 12,98 | 12,98 | 0,62% | 1,00 |
| 02.01.2026 | 12,54 | 12,90 | 12,54 | 12,90 | 2,54% | 203,00 |
| 30.12.2025 | 12,23 | 12,61 | 12,23 | 12,58 | 2,95% | 23,00 |
| 29.12.2025 | 11,95 | 12,37 | 11,95 | 12,22 | 2,17% | 1.066,00 |
| 23.12.2025 | 11,92 | 12,18 | 11,92 | 11,96 | 0,42% | 101,00 |
| 22.12.2025 | 11,80 | 11,91 | 11,80 | 11,91 | 0,93% | - |
| 19.12.2025 | 11,95 | 11,95 | 11,80 | 11,80 | -1,17% | - |
| 18.12.2025 | 11,86 | 11,94 | 11,86 | 11,94 | 0,93% | - |
| 17.12.2025 | 12,12 | 12,12 | 11,83 | 11,83 | -2,47% | 18,00 |
| 16.12.2025 | 11,93 | 12,13 | 11,93 | 12,13 | 1,34% | - |
| 15.12.2025 | 11,93 | 11,97 | 11,93 | 11,97 | 0,67% | - |
| 12.12.2025 | 11,84 | 12,11 | 11,84 | 11,89 | 0,68% | 2.100,00 |
| 11.12.2025 | 11,62 | 11,81 | 11,62 | 11,81 | 0,77% | - |
| 10.12.2025 | 11,76 | 11,76 | 11,72 | 11,72 | -0,34% | - |
| 09.12.2025 | 11,84 | 11,84 | 11,76 | 11,76 | -0,42% | - |
| 08.12.2025 | 11,66 | 11,81 | 11,66 | 11,81 | 1,20% | - |
| 05.12.2025 | 11,76 | 11,84 | 11,67 | 11,67 | -1,93% | 153,00 |
| 04.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,25% | - |
| 03.12.2025 | 11,97 | 12,02 | 11,87 | 11,87 | -0,75% | 3,00 |
| 02.12.2025 | 12,10 | 12,22 | 11,96 | 11,96 | -1,08% | 2,00 |
| 01.12.2025 | 12,02 | 12,21 | 12,02 | 12,09 | 0,08% | 10,00 |
| 28.11.2025 | 11,95 | 12,08 | 11,95 | 12,08 | 1,26% | 2,00 |
| 27.11.2025 | 11,95 | 12,04 | 11,93 | 11,93 | -0,33% | 8,00 |
| 26.11.2025 | 11,89 | 12,13 | 11,89 | 11,97 | 1,01% | 10,00 |
| 25.11.2025 | 11,64 | 11,85 | 11,61 | 11,85 | 1,72% | 136,00 |
| 24.11.2025 | 11,51 | 11,65 | 11,51 | 11,65 | 1,39% | - |
| 21.11.2025 | 11,48 | 11,49 | 11,45 | 11,49 | 0,26% | 90,00 |
| 20.11.2025 | 11,53 | 11,53 | 11,46 | 11,46 | -0,26% | - |
| 19.11.2025 | 11,25 | 11,49 | 11,25 | 11,49 | 2,04% | - |
| 18.11.2025 | 11,16 | 11,26 | 11,16 | 11,26 | 0,18% | - |
| 17.11.2025 | 11,34 | 11,34 | 11,24 | 11,24 | -0,88% | - |
| 14.11.2025 | 11,35 | 11,35 | 11,34 | 11,34 | 0,00% | - |
| 13.11.2025 | 11,42 | 11,42 | 11,34 | 11,34 | -0,61% | - |
| 12.11.2025 | 11,21 | 11,41 | 11,21 | 11,41 | 1,97% | - |
| 11.11.2025 | 11,25 | 11,25 | 11,19 | 11,19 | -0,62% | - |
| 10.11.2025 | 11,33 | 11,33 | 11,24 | 11,26 | -0,09% | 1.515,00 |
| 07.11.2025 | 10,95 | 11,27 | 10,95 | 11,27 | 1,81% | 3.200,00 |
| 06.11.2025 | 11,04 | 11,07 | 11,04 | 11,07 | 0,27% | - |
| 05.11.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,60% | - |
| 04.11.2025 | 11,10 | 11,22 | 11,10 | 11,22 | -0,18% | 9,00 |
| 03.11.2025 | 11,10 | 11,24 | 11,10 | 11,24 | 1,35% | - |
| 31.10.2025 | 11,38 | 11,38 | 11,09 | 11,09 | -2,72% | - |
| 30.10.2025 | 11,63 | 11,63 | 11,40 | 11,40 | -1,98% | - |
| 29.10.2025 | 12,04 | 12,04 | 11,63 | 11,63 | -3,41% | - |
| 28.10.2025 | 12,01 | 12,04 | 12,01 | 12,04 | 0,08% | - |
| 27.10.2025 | 11,96 | 12,03 | 11,96 | 12,03 | 1,26% | - |
| 24.10.2025 | 11,85 | 11,88 | 11,85 | 11,88 | 0,51% | - |
| 23.10.2025 | 11,80 | 11,82 | 11,80 | 11,82 | 0,42% | - |
| 22.10.2025 | 11,63 | 11,84 | 11,63 | 11,77 | 1,12% | 500,00 |
| 21.10.2025 | 11,71 | 11,71 | 11,64 | 11,64 | -0,68% | - |
| 20.10.2025 | 11,56 | 11,72 | 11,56 | 11,72 | 1,56% | - |
| 17.10.2025 | 11,43 | 11,54 | 11,43 | 11,54 | 0,35% | - |
| 16.10.2025 | 11,56 | 11,56 | 11,50 | 11,50 | -0,35% | - |
| 15.10.2025 | 11,78 | 11,78 | 11,54 | 11,54 | -1,54% | - |
| 14.10.2025 | 11,75 | 11,75 | 11,70 | 11,72 | -0,93% | 250,00 |
| 13.10.2025 | 11,71 | 11,86 | 11,71 | 11,83 | 1,89% | 100,00 |
| 10.10.2025 | 12,31 | 12,31 | 11,61 | 11,61 | -5,46% | - |
| 09.10.2025 | 12,49 | 12,49 | 12,28 | 12,28 | -0,08% | 100,00 |
| 08.10.2025 | 12,12 | 12,29 | 12,12 | 12,29 | 1,91% | - |
| 07.10.2025 | 11,78 | 12,06 | 11,78 | 12,06 | 2,20% | 420,00 |
| 06.10.2025 | 11,80 | 11,99 | 11,80 | 11,80 | 0,77% | 85,00 |
| 03.10.2025 | 11,50 | 11,71 | 11,50 | 11,71 | 1,91% | - |
| 02.10.2025 | 11,59 | 11,59 | 11,49 | 11,49 | -0,78% | 100,00 |
| 01.10.2025 | 10,96 | 11,58 | 10,96 | 11,58 | 5,56% | - |
| 30.09.2025 | 11,12 | 11,12 | 10,97 | 10,97 | -1,70% | 200,00 |
| 29.09.2025 | 11,29 | 11,29 | 11,16 | 11,16 | 0,54% | 1,00 |
| 26.09.2025 | 10,60 | 11,21 | 10,60 | 11,10 | 1,83% | 1.200,00 |
| 25.09.2025 | 10,96 | 10,96 | 10,90 | 10,90 | -0,27% | - |
| 24.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,28% | - |
| 23.09.2025 | 10,86 | 10,90 | 10,86 | 10,90 | 0,37% | - |
| 22.09.2025 | 10,84 | 10,86 | 10,84 | 10,86 | 0,18% | - |
| 19.09.2025 | 10,85 | 10,87 | 10,84 | 10,84 | -0,09% | 250,00 |
| 18.09.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 0,09% | - |
| 17.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,55% | - |
| 16.09.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | 200,00 |
| 15.09.2025 | 10,70 | 10,84 | 10,70 | 10,80 | 1,22% | 200,00 |