3,762€
1,85%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,76% | - |
| 16.09.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 2,98% | - |
| 15.09.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,78% | - |
| 14.09.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -4,65% | - |
| 11.09.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -0,29% | - |
| 10.09.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -3,55% | - |
| 09.09.2026 | 3,80 | 3,91 | 3,80 | 3,91 | 0,10% | 5,00 |
| 08.09.2026 | 3,91 | 3,91 | 3,91 | 3,91 | -0,28% | - |
| 07.09.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 3,02% | - |
| 04.09.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 0,05% | - |
| 03.09.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 12,09% | - |
| 02.09.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -1,85% | - |
| 01.09.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,14% | - |
| 31.08.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,89% | - |
| 28.08.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -0,91% | - |
| 27.08.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 2,03% | - |
| 26.08.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -1,33% | - |
| 25.08.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,15% | - |
| 24.08.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 5,82% | - |
| 21.08.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -5,11% | - |
| 20.08.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -3,09% | - |
| 19.08.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -2,92% | - |
| 18.08.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -2,65% | - |
| 17.08.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -0,08% | - |
| 14.08.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -1,86% | - |
| 13.08.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -2,58% | - |
| 12.08.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -1,15% | - |
| 11.08.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 3,13% | - |
| 10.08.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 8,61% | - |
| 07.08.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,48% | - |
| 06.08.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 2,42% | - |
| 05.08.2026 | 2,90 | 3,43 | 2,90 | 3,43 | 24,24% | 10,00 |
| 04.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,18% | - |
| 03.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,13% | - |
| 31.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,30% | - |
| 30.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -6,13% | - |
| 29.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,74% | - |
| 28.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,45% | - |
| 27.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,84% | - |
| 24.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,44% | - |
| 23.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,31% | - |
| 22.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,97% | - |
| 21.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,28% | - |
| 20.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,71% | - |
| 17.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,84% | - |
| 16.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,69% | - |
| 15.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,96% | - |
| 14.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,47% | - |
| 13.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,04% | - |
| 10.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,94% | - |
| 09.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -3,27% | - |
| 08.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,42% | - |
| 07.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,86% | - |
| 06.07.2026 | 2,80 | 2,92 | 2,80 | 2,92 | 4,51% | 468,00 |
| 03.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,85% | - |
| 02.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,83% | - |
| 01.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,78% | - |
| 30.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -6,13% | - |
| 29.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,58% | - |
| 26.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -5,63% | - |
| 25.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,83% | - |
| 24.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,86% | - |
| 23.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -6,72% | - |
| 22.06.2026 | 3,32 | 3,38 | 3,32 | 3,38 | -5,72% | 562,00 |
| 19.06.2026 | 3,32 | 3,58 | 3,32 | 3,58 | 9,54% | 1.500,00 |
| 18.06.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 1,24% | - |
| 17.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -9,34% | - |
| 16.06.2026 | 3,35 | 3,57 | 3,35 | 3,57 | 2,77% | 1.155,00 |
| 15.06.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 5,44% | - |
| 12.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 1,89% | - |
| 11.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -0,15% | - |
| 10.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -0,28% | - |
| 09.06.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,70% | - |
| 08.06.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -4,75% | - |
| 05.06.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -5,28% | - |
| 04.06.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -3,88% | - |
| 03.06.2026 | 3,75 | 3,77 | 3,75 | 3,77 | 2,28% | 3.136,00 |
| 02.06.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,46% | - |
| 01.06.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -3,15% | - |
| 29.05.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 1,16% | - |
| 28.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 4,40% | - |
| 27.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -1,85% | - |
| 26.05.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -0,14% | - |
| 25.05.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 4,62% | - |
| 22.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 4,41% | - |
| 21.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 2,60% | - |
| 20.05.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -2,42% | - |
| 19.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 0,06% | - |
| 18.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -1,05% | - |
| 15.05.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 3,31% | - |
| 14.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -3,03% | - |
| 13.05.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,72% | - |
| 12.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -1,98% | - |
| 11.05.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 2,39% | - |
| 08.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -15,96% | - |
| 07.05.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -1,41% | - |
| 06.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 1,61% | - |
| 05.05.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -0,03% | - |
| 04.05.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 4,67% | - |
| 30.04.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -3,70% | - |