1,365€
-5,86%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 1,40 | 1,45 | 1,34 | 1,37 | -5,52% | - |
| 23.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 20.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 19.12.2024 | 1,41 | 1,53 | 1,41 | 1,53 | -3,16% | 1.000,00 |
| 18.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 17.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 13.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | - |
| 12.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | 550,00 |
| 11.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 10.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 09.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -6,70% | - |
| 06.12.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 5,92% | 7.000,00 |
| 05.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 04.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 03.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 29.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 28.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 27.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 25.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,61% | - |
| 22.11.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 4,53% | 765,00 |
| 21.11.2024 | 1,90 | 1,92 | 1,85 | 1,88 | 1,35% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 19.11.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 4,49% | 100,00 |
| 18.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 15.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 14.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 13.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 12.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 11.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 08.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | - |
| 07.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 06.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 05.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 04.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 01.11.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 0,00% | 1.000,00 |
| 31.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 29.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 28.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 25.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 24.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 23.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 22.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 21.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 18.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 17.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 16.10.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 0,00% | 700,00 |
| 15.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 14.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 11.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 10.10.2024 | 1,97 | 1,97 | 1,96 | 1,96 | -1,51% | 300,00 |
| 09.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | - |
| 08.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 07.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 04.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 03.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 02.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 01.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 30.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 27.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 8,54% | - |
| 26.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 25.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 8,33% | - |
| 24.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 23.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 20.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 19.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 18.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 17.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 16.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 13.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 12.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 11.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 10.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 09.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 06.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 05.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 04.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 03.09.2024 | 1,89 | 1,89 | 1,82 | 1,82 | -3,70% | 750,00 |
| 02.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 29.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 28.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 27.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 26.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 22.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 5,21% | - |
| 21.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 20.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 6,45% | - |
| 19.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 16.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 15.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 14.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 13.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 12.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 09.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 08.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 07.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |