15,500€
0,65%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,59 | 15,90 | 15,44 | 15,52 | 0,78% | - |
| 08.07.2026 | 16,18 | 16,18 | 15,40 | 15,40 | -5,29% | 1,00 |
| 07.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,12% | - |
| 06.07.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,56% | - |
| 03.07.2026 | 15,74 | 16,17 | 15,74 | 16,17 | 3,06% | - |
| 02.07.2026 | 15,18 | 15,69 | 15,18 | 15,69 | 2,82% | 1,00 |
| 01.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,59% | - |
| 30.06.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,33% | - |
| 29.06.2026 | 15,45 | 15,45 | 15,12 | 15,12 | -2,26% | - |
| 26.06.2026 | 15,54 | 15,54 | 15,47 | 15,47 | -3,43% | - |
| 25.06.2026 | 15,81 | 16,02 | 15,81 | 16,02 | -2,26% | 1,00 |
| 24.06.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 1,55% | - |
| 23.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -2,12% | - |
| 22.06.2026 | 16,88 | 16,88 | 16,49 | 16,49 | -0,60% | 1,00 |
| 19.06.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -0,30% | - |
| 18.06.2026 | 17,00 | 17,00 | 16,64 | 16,64 | -0,66% | - |
| 17.06.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,24% | 600,00 |
| 16.06.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,12% | - |
| 15.06.2026 | 17,14 | 17,14 | 16,69 | 16,69 | 0,66% | - |
| 12.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 1,66% | - |
| 11.06.2026 | 15,66 | 16,31 | 15,66 | 16,31 | 1,68% | 230,00 |
| 10.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,00% | - |
| 09.06.2026 | 15,97 | 16,04 | 15,97 | 16,04 | 0,69% | - |
| 08.06.2026 | 15,67 | 15,93 | 15,67 | 15,93 | 1,14% | - |
| 05.06.2026 | 16,30 | 16,30 | 15,75 | 15,75 | -3,61% | - |
| 04.06.2026 | 16,05 | 16,54 | 16,05 | 16,34 | 2,25% | 1,00 |
| 03.06.2026 | 15,94 | 15,98 | 15,94 | 15,98 | 0,19% | - |
| 02.06.2026 | 15,63 | 15,99 | 15,63 | 15,95 | 1,46% | 82,00 |
| 01.06.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,26% | - |
| 29.05.2026 | 16,03 | 16,03 | 15,68 | 15,68 | -1,88% | - |
| 28.05.2026 | 15,54 | 15,98 | 15,54 | 15,98 | 2,11% | - |
| 27.05.2026 | 15,63 | 15,65 | 15,63 | 15,65 | -0,45% | - |
| 26.05.2026 | 15,37 | 15,72 | 15,37 | 15,72 | 1,81% | 10,00 |
| 25.05.2026 | 15,18 | 15,44 | 15,18 | 15,44 | 2,39% | 13,00 |
| 22.05.2026 | 14,96 | 15,08 | 14,96 | 15,08 | 0,73% | - |
| 21.05.2026 | 14,90 | 14,97 | 14,90 | 14,97 | 0,13% | - |
| 20.05.2026 | 14,24 | 14,99 | 14,24 | 14,95 | 3,25% | 300,00 |
| 19.05.2026 | 14,24 | 14,48 | 14,24 | 14,48 | 1,61% | 1.000,00 |
| 18.05.2026 | 14,23 | 14,51 | 14,23 | 14,25 | -0,77% | 1,00 |
| 15.05.2026 | 14,38 | 14,59 | 14,36 | 14,36 | -1,31% | 1,00 |
| 14.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 3,49% | - |
| 13.05.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -2,90% | - |
| 12.05.2026 | 14,28 | 14,48 | 14,28 | 14,48 | 1,05% | 1,00 |
| 11.05.2026 | 14,40 | 14,40 | 14,33 | 14,33 | -0,83% | - |
| 08.05.2026 | 14,47 | 14,47 | 14,29 | 14,45 | -3,67% | 2,00 |
| 07.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,42% | - |
| 06.05.2026 | 14,72 | 14,79 | 14,72 | 14,79 | 1,37% | 100,00 |
| 05.05.2026 | 13,94 | 14,59 | 13,94 | 14,59 | 5,04% | 10,00 |
| 04.05.2026 | 13,58 | 14,03 | 13,58 | 13,89 | 1,09% | 1.080,00 |
| 30.04.2026 | 13,10 | 13,77 | 13,10 | 13,74 | 3,39% | 50,00 |
| 29.04.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 0,45% | - |
| 28.04.2026 | 13,12 | 13,38 | 13,12 | 13,23 | 0,76% | 201,00 |
| 27.04.2026 | 13,06 | 13,13 | 13,06 | 13,13 | 1,31% | - |
| 24.04.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,69% | - |
| 23.04.2026 | 13,13 | 13,13 | 13,05 | 13,05 | -1,51% | - |
| 22.04.2026 | 13,53 | 13,53 | 13,25 | 13,25 | -1,12% | - |
| 21.04.2026 | 13,49 | 13,49 | 13,40 | 13,40 | -0,37% | - |
| 20.04.2026 | 13,32 | 13,45 | 13,32 | 13,45 | 0,07% | - |
| 17.04.2026 | 13,00 | 13,44 | 12,98 | 13,44 | 2,44% | 3,00 |
| 16.04.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,46% | - |
| 15.04.2026 | 13,19 | 13,23 | 13,06 | 13,06 | -1,28% | 5,00 |
| 14.04.2026 | 13,17 | 13,23 | 13,17 | 13,23 | 0,46% | - |
| 13.04.2026 | 13,09 | 13,17 | 13,09 | 13,17 | -0,38% | 60,00 |
| 10.04.2026 | 13,08 | 13,22 | 13,08 | 13,22 | 0,99% | - |
| 09.04.2026 | 13,11 | 13,11 | 13,09 | 13,09 | 0,15% | - |
| 08.04.2026 | 12,83 | 13,33 | 12,83 | 13,07 | 5,49% | 590,00 |
| 07.04.2026 | 12,16 | 12,47 | 12,16 | 12,39 | 1,81% | 2.950,00 |
| 02.04.2026 | 12,10 | 12,17 | 12,10 | 12,17 | -1,46% | - |
| 01.04.2026 | 12,08 | 12,35 | 12,08 | 12,35 | 2,57% | - |
| 31.03.2026 | 11,90 | 12,04 | 11,90 | 12,04 | 2,12% | - |
| 30.03.2026 | 12,10 | 12,10 | 11,79 | 11,79 | -4,22% | - |
| 27.03.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 0,08% | - |
| 26.03.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,65% | - |
| 25.03.2026 | 12,30 | 12,38 | 12,30 | 12,38 | 0,73% | - |
| 24.03.2026 | 12,02 | 12,29 | 12,02 | 12,29 | 1,57% | - |
| 23.03.2026 | 11,71 | 12,10 | 11,71 | 12,10 | 3,68% | 60,00 |
| 20.03.2026 | 11,81 | 11,81 | 11,67 | 11,67 | -0,77% | - |
| 19.03.2026 | 11,97 | 11,97 | 11,72 | 11,76 | -2,08% | 2.000,00 |
| 18.03.2026 | 12,11 | 12,11 | 12,01 | 12,01 | 0,08% | - |
| 17.03.2026 | 11,77 | 12,00 | 11,77 | 12,00 | 1,44% | - |
| 16.03.2026 | 11,90 | 11,90 | 11,83 | 11,83 | 0,60% | - |
| 13.03.2026 | 11,98 | 11,98 | 11,76 | 11,76 | -1,75% | - |
| 12.03.2026 | 12,28 | 12,28 | 11,97 | 11,97 | -3,39% | 1,00 |
| 11.03.2026 | 12,36 | 12,61 | 12,36 | 12,39 | 0,57% | 810,00 |
| 10.03.2026 | 12,12 | 12,32 | 12,12 | 12,32 | 1,82% | - |
| 09.03.2026 | 12,61 | 12,61 | 11,71 | 12,10 | -1,87% | 2.992,00 |
| 06.03.2026 | 12,67 | 12,67 | 12,33 | 12,33 | -1,52% | - |
| 05.03.2026 | 12,66 | 12,76 | 12,52 | 12,52 | -1,88% | 110,00 |
| 04.03.2026 | 12,21 | 12,76 | 11,99 | 12,76 | 4,50% | 150,00 |
| 03.03.2026 | 13,21 | 13,21 | 12,12 | 12,21 | -8,40% | 780,00 |
| 02.03.2026 | 12,98 | 13,33 | 12,98 | 13,33 | -0,45% | 25,00 |
| 27.02.2026 | 13,26 | 13,39 | 13,26 | 13,39 | 1,29% | 1.329,00 |
| 26.02.2026 | 13,33 | 13,33 | 13,22 | 13,22 | -0,97% | 2.615,00 |
| 25.02.2026 | 13,07 | 13,57 | 13,07 | 13,35 | 2,14% | 504,00 |
| 24.02.2026 | 13,13 | 13,27 | 13,07 | 13,07 | -0,31% | 1.550,00 |
| 23.02.2026 | 13,23 | 13,31 | 13,11 | 13,11 | 0,31% | 215,00 |
| 20.02.2026 | 13,06 | 13,07 | 13,06 | 13,07 | 0,69% | - |
| 19.02.2026 | 13,31 | 13,31 | 12,98 | 12,98 | -2,48% | - |
| 18.02.2026 | 13,11 | 13,44 | 13,11 | 13,31 | 1,68% | 1,00 |
| 17.02.2026 | 13,30 | 13,30 | 13,09 | 13,09 | -1,65% | 100,00 |