1,105€
3,27%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 01.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 31.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 30.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 27.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 25.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 24.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 23.03.2026 | 0,97 | 1,05 | 0,97 | 1,05 | 2,94% | 2.552,00 |
| 20.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 19.03.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 0,99% | 5.000,00 |
| 18.03.2026 | 1,03 | 1,07 | 1,01 | 1,01 | -4,72% | 2.483,00 |
| 17.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 16.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 13.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -10,08% | - |
| 12.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 11.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 10.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 09.03.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -7,20% | 8.621,00 |
| 06.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | - |
| 05.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 04.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | - |
| 03.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 02.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 27.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 26.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 25.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 24.02.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 3,52% | 14,00 |
| 23.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 19.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 18.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 16.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 13.02.2026 | 1,42 | 1,45 | 1,42 | 1,45 | -6,45% | 900,00 |
| 12.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 11.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -5,59% | - |
| 10.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 5,92% | - |
| 09.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 06.02.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -3,66% | 4.867,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 575,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 03.02.2026 | 1,59 | 1,72 | 1,59 | 1,72 | 10,97% | 600,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 30.01.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -3,79% | 200,00 |
| 29.01.2026 | 1,78 | 1,82 | 1,70 | 1,72 | -3,11% | - |
| 28.01.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 12,74% | 2.000,00 |
| 27.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 26.01.2026 | 1,62 | 1,63 | 1,62 | 1,62 | 5,88% | 216,00 |
| 23.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 22.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 21.01.2026 | 1,43 | 1,48 | 1,43 | 1,48 | -1,99% | 2.000,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 19.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | -4,35% | 200,00 |
| 16.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | 450,00 |
| 15.01.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 1,81% | 200,00 |
| 14.01.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 2,47% | 4.427,00 |
| 13.01.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 3,85% | 5.118,00 |
| 12.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 09.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 08.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 6,80% | - |
| 07.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 05.01.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 4,44% | 180,00 |
| 02.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 30.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 29.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 23.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 22.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 19.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 18.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 17.12.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -0,69% | 25,00 |
| 16.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 15.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 12.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 10.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 09.12.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -5,59% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | 2.030,00 |
| 05.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 04.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 03.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 02.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 01.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 143,00 |
| 27.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 26.11.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 10,94% | 800,00 |
| 25.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 21.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 20.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 19.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 18.11.2025 | 1,31 | 1,44 | 1,31 | 1,40 | -0,71% | 18.032,00 |
| 17.11.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,92% | 1.000,00 |
| 14.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 13.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 12.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 11.11.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | 701,00 |
| 10.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |