1,425€
-0,70%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -1,05% | - |
| 16.02.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 13.02.2026 | 1,44 | 1,46 | 1,39 | 1,42 | -3,74% | - |
| 12.02.2026 | 1,58 | 1,60 | 1,47 | 1,47 | -3,92% | - |
| 11.02.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -5,85% | - |
| 10.02.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 5,18% | - |
| 09.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 06.02.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -3,35% | - |
| 05.02.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -3,53% | - |
| 04.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 4,94% | - |
| 03.02.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,92% | - |
| 02.02.2026 | 1,61 | 1,64 | 1,58 | 1,64 | -3,82% | 3.475,00 |
| 30.01.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -5,03% | - |
| 29.01.2026 | 1,78 | 1,80 | 1,77 | 1,79 | 2,87% | - |
| 28.01.2026 | 1,72 | 1,79 | 1,71 | 1,74 | 5,45% | 1.000,00 |
| 27.01.2026 | 1,60 | 1,66 | 1,58 | 1,65 | 0,30% | - |
| 26.01.2026 | 1,65 | 1,66 | 1,63 | 1,65 | 5,79% | - |
| 23.01.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -3,42% | - |
| 22.01.2026 | 1,53 | 1,62 | 1,51 | 1,61 | 10,27% | - |
| 21.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 20.01.2026 | 1,54 | 1,54 | 1,45 | 1,46 | -4,26% | - |
| 19.01.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -7,01% | - |
| 16.01.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,80% | - |
| 15.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 14.01.2026 | 1,61 | 1,68 | 1,56 | 1,67 | 4,05% | - |
| 13.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 1,26% | - |
| 12.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 09.01.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -1,25% | - |
| 08.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 7,00% | - |
| 07.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 5,26% | - |
| 06.01.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 2,52% | - |
| 05.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 02.01.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 2,99% | - |
| 30.12.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,55% | - |
| 29.12.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 23.12.2025 | 1,39 | 1,42 | 1,39 | 1,40 | -1,76% | - |
| 22.12.2025 | 1,40 | 1,44 | 1,40 | 1,42 | -6,58% | - |
| 19.12.2025 | 1,51 | 1,53 | 1,49 | 1,52 | 4,47% | - |
| 18.12.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -2,35% | - |
| 17.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 16.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -3,91% | - |
| 15.12.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,69% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 3,83% | - |
| 10.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 3,61% | - |
| 09.12.2025 | 1,38 | 1,42 | 1,35 | 1,39 | -1,77% | - |
| 08.12.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,40 | 1,41 | -3,75% | - |
| 04.12.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,34% | - |
| 03.12.2025 | 1,39 | 1,47 | 1,39 | 1,46 | 6,18% | 1.456,00 |
| 02.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,85% | - |
| 01.12.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,37% | - |
| 28.11.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,52% | - |
| 27.11.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 8,59% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,92% | - |
| 24.11.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -2,25% | - |
| 20.11.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,52% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -1,13% | - |
| 18.11.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -4,32% | - |
| 17.11.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,46% | - |
| 14.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,84% | - |
| 13.11.2025 | 1,43 | 1,44 | 1,40 | 1,41 | 3,30% | - |
| 12.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,87% | - |
| 11.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 10.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 07.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 06.11.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -1,79% | - |
| 05.11.2025 | 1,44 | 1,49 | 1,37 | 1,40 | -4,12% | - |
| 04.11.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -5,21% | - |
| 03.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 31.10.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 30.10.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 1,00% | - |
| 29.10.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,36% | - |
| 28.10.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 4,98% | - |
| 27.10.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -2,43% | - |
| 24.10.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 3,23% | - |
| 23.10.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 22.10.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -1,06% | - |
| 21.10.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 20.10.2025 | 1,34 | 1,43 | 1,34 | 1,42 | 10,98% | - |
| 17.10.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -4,49% | - |
| 16.10.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 15.10.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 14.10.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 3,89% | - |
| 13.10.2025 | 1,26 | 1,31 | 1,25 | 1,29 | -5,51% | - |
| 10.10.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 09.10.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 08.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -3,17% | - |
| 07.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 5,97% | - |
| 06.10.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,90% | - |
| 03.10.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -1,13% | - |
| 02.10.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 5,14% | - |
| 01.10.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -2,32% | - |
| 30.09.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 26.09.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 25.09.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 24.09.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 0,39% | - |
| 23.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 22.09.2025 | 1,27 | 1,28 | 1,24 | 1,27 | -1,93% | - |
| 19.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -1,52% | - |