3,040€
0,66%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 13.11.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -1,95% | - |
| 12.11.2025 | 3,04 | 3,08 | 3,04 | 3,08 | -1,28% | - |
| 11.11.2025 | 3,06 | 3,12 | 3,06 | 3,12 | 1,30% | - |
| 10.11.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 1,99% | - |
| 07.11.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -1,31% | - |
| 06.11.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,79% | - |
| 05.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 04.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 03.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 31.10.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 1,36% | - |
| 30.10.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -3,92% | - |
| 29.10.2025 | 2,90 | 3,06 | 2,90 | 3,06 | 4,79% | - |
| 28.10.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 1,39% | 400,00 |
| 27.10.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,70% | - |
| 24.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 23.10.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 1,42% | - |
| 22.10.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -2,08% | - |
| 21.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 20.10.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 2,86% | 400,00 |
| 17.10.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,19% | - |
| 16.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 15.10.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,47% | - |
| 14.10.2025 | 2,72 | 2,74 | 2,72 | 2,72 | -1,45% | 3.780,00 |
| 13.10.2025 | 2,68 | 2,80 | 2,68 | 2,76 | 3,76% | 800,00 |
| 10.10.2025 | 2,76 | 2,76 | 2,66 | 2,66 | -4,32% | - |
| 09.10.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 08.10.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 2,99% | - |
| 07.10.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | - |
| 06.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 03.10.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 02.10.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | - |
| 01.10.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 2,33% | - |
| 30.09.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 29.09.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,55% | - |
| 26.09.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 25.09.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 24.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 23.09.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 22.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 19.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 18.09.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 17.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 15.09.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 2,36% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -5,22% | - |
| 11.09.2025 | 2,65 | 2,68 | 2,60 | 2,68 | 3,88% | - |
| 10.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 08.09.2025 | 2,73 | 2,76 | 2,67 | 2,68 | 3,88% | - |
| 05.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 04.09.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 03.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 02.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 01.09.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 29.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | - |
| 26.08.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -1,55% | - |
| 25.08.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | - |
| 22.08.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,46% | - |
| 21.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 20.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -2,38% | - |
| 18.08.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 15.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 14.08.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 13.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 12.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 11.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.08.2025 | 2,48 | 2,56 | 2,48 | 2,52 | 0,80% | 15.000,00 |
| 07.08.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 06.08.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 05.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 04.08.2025 | 2,42 | 2,50 | 2,42 | 2,50 | -0,79% | - |
| 01.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 31.07.2025 | 2,58 | 2,66 | 2,56 | 2,56 | -1,54% | 15,00 |
| 30.07.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | - |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.07.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,56% | - |
| 25.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 24.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 23.07.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 3,17% | - |
| 22.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 21.07.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,81% | - |
| 18.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 500,00 |
| 17.07.2025 | 2,48 | 2,60 | 2,46 | 2,46 | -1,60% | 722,00 |
| 16.07.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 15.07.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 14.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 11.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 10.07.2025 | 2,50 | 2,56 | 2,50 | 2,56 | -0,78% | - |
| 09.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 08.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 07.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 04.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -1,54% | - |
| 03.07.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 3,17% | - |
| 02.07.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 4,13% | - |
| 01.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 27.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |