17,250€
5,05%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,56 | 17,11 | 16,56 | 17,11 | 4,20% | 5,00 |
| 08.10.2026 | 16,52 | 16,52 | 16,42 | 16,42 | -1,26% | 1,00 |
| 07.10.2026 | 16,75 | 16,75 | 16,63 | 16,63 | -4,26% | 150,00 |
| 06.10.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,87% | - |
| 05.10.2026 | 17,06 | 17,27 | 17,06 | 17,22 | 0,00% | 2,00 |
| 02.10.2026 | 17,04 | 17,22 | 17,04 | 17,22 | -0,17% | - |
| 01.10.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,81% | - |
| 30.09.2026 | 17,15 | 17,39 | 17,15 | 17,39 | 0,29% | 31,00 |
| 29.09.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,52% | - |
| 28.09.2026 | 17,31 | 17,43 | 17,31 | 17,43 | 0,35% | - |
| 25.09.2026 | 17,36 | 17,37 | 17,36 | 17,37 | 0,35% | - |
| 24.09.2026 | 17,22 | 17,31 | 17,22 | 17,31 | -0,46% | - |
| 23.09.2026 | 17,41 | 17,41 | 17,39 | 17,39 | -0,23% | - |
| 22.09.2026 | 17,19 | 17,43 | 17,19 | 17,43 | 1,40% | - |
| 21.09.2026 | 17,19 | 17,33 | 17,19 | 17,19 | 0,76% | 180,00 |
| 18.09.2026 | 17,53 | 17,53 | 17,06 | 17,06 | -2,57% | - |
| 17.09.2026 | 17,42 | 17,68 | 17,42 | 17,51 | 1,21% | 1,00 |
| 16.09.2026 | 17,41 | 17,41 | 17,30 | 17,30 | -0,40% | - |
| 15.09.2026 | 17,05 | 17,37 | 17,05 | 17,37 | 1,52% | - |
| 14.09.2026 | 17,35 | 17,35 | 17,06 | 17,11 | -1,95% | 1.801,00 |
| 11.09.2026 | 17,42 | 17,66 | 17,42 | 17,45 | 0,06% | 12,00 |
| 10.09.2026 | 17,81 | 17,81 | 17,44 | 17,44 | -1,75% | - |
| 09.09.2026 | 17,86 | 17,86 | 17,75 | 17,75 | -0,62% | - |
| 08.09.2026 | 18,09 | 18,09 | 17,86 | 17,86 | -1,49% | - |
| 07.09.2026 | 18,84 | 18,84 | 18,13 | 18,13 | -0,55% | 1.075,00 |
| 04.09.2026 | 17,99 | 18,25 | 17,99 | 18,23 | 4,17% | 18,00 |
| 03.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 02.09.2026 | 17,55 | 17,55 | 17,50 | 17,50 | -0,96% | 100,00 |
| 01.09.2026 | 17,67 | 17,67 | 17,67 | 17,67 | -0,11% | - |
| 31.08.2026 | 17,71 | 17,71 | 17,69 | 17,69 | -0,17% | 25,00 |
| 28.08.2026 | 17,75 | 17,75 | 17,72 | 17,72 | 0,06% | - |
| 27.08.2026 | 17,85 | 17,85 | 17,71 | 17,71 | 2,97% | - |
| 26.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,82% | - |
| 25.08.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,76% | - |
| 24.08.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -0,06% | - |
| 21.08.2026 | 16,91 | 17,26 | 16,91 | 17,20 | -0,92% | 245,00 |
| 20.08.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 0,00% | - |
| 19.08.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -3,50% | - |
| 18.08.2026 | 18,02 | 18,02 | 17,99 | 17,99 | 0,17% | 30,00 |
| 17.08.2026 | 18,02 | 18,02 | 17,96 | 17,96 | -0,11% | 5,00 |
| 14.08.2026 | 18,21 | 18,21 | 17,98 | 17,98 | -0,44% | - |
| 13.08.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,10% | - |
| 12.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,27% | - |
| 11.08.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 3,76% | - |
| 10.08.2026 | 17,95 | 17,95 | 17,55 | 17,55 | -2,99% | 300,00 |
| 07.08.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -3,16% | - |
| 06.08.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 2,75% | 250,00 |
| 05.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,11% | - |
| 04.08.2026 | 18,12 | 18,16 | 18,12 | 18,16 | 1,00% | - |
| 03.08.2026 | 17,55 | 17,98 | 17,55 | 17,98 | 5,45% | 280,00 |
| 31.07.2026 | 17,43 | 17,56 | 17,05 | 17,05 | -0,53% | 420,00 |
| 30.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -4,19% | - |
| 29.07.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 0,56% | - |
| 28.07.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -1,33% | - |
| 27.07.2026 | 17,82 | 18,15 | 17,82 | 18,03 | 0,28% | 15.170,00 |
| 24.07.2026 | 16,32 | 18,08 | 16,32 | 17,98 | 9,23% | 30,00 |
| 23.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,12% | - |
| 22.07.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,85% | - |
| 21.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,68% | - |
| 20.07.2026 | 16,20 | 16,20 | 16,07 | 16,07 | -0,74% | - |
| 17.07.2026 | 16,09 | 16,19 | 16,09 | 16,19 | -0,61% | - |
| 16.07.2026 | 16,13 | 16,29 | 16,13 | 16,29 | -0,12% | 2,00 |
| 15.07.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,74% | 1,00 |
| 14.07.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,19% | - |
| 13.07.2026 | 15,75 | 16,16 | 15,75 | 16,16 | 1,64% | - |
| 10.07.2026 | 15,36 | 15,90 | 15,36 | 15,90 | 2,51% | - |
| 09.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,71% | - |
| 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 |