14,530€
-3,13%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,58 | 14,59 | 13,73 | 14,53 | -3,17% | 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 |
| 16.02.2026 | 13,04 | 13,38 | 13,04 | 13,31 | 2,07% | 1.000,00 |
| 13.02.2026 | 13,63 | 13,63 | 13,04 | 13,04 | -4,33% | - |
| 12.02.2026 | 13,92 | 14,12 | 13,63 | 13,63 | -2,01% | 90,00 |
| 11.02.2026 | 13,42 | 13,91 | 13,42 | 13,91 | 2,88% | - |
| 10.02.2026 | 13,26 | 13,52 | 13,26 | 13,52 | 1,88% | - |
| 09.02.2026 | 13,21 | 13,27 | 13,21 | 13,27 | 0,91% | - |
| 06.02.2026 | 12,54 | 13,15 | 12,54 | 13,15 | 5,03% | 5,00 |
| 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% | - |