1,565€
4,33%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,50 | 1,57 | 1,45 | 1,57 | 4,33% | - |
| 05.02.2025 | 1,54 | 1,56 | 1,48 | 1,50 | -2,91% | - |
| 04.02.2025 | 1,53 | 1,56 | 1,47 | 1,55 | 0,32% | - |
| 03.02.2025 | 1,53 | 1,56 | 1,46 | 1,54 | 0,65% | - |
| 31.01.2025 | 1,55 | 1,58 | 1,49 | 1,53 | -1,29% | - |
| 30.01.2025 | 1,47 | 1,58 | 1,44 | 1,55 | 5,08% | - |
| 29.01.2025 | 1,46 | 1,50 | 1,41 | 1,48 | 1,03% | - |
| 28.01.2025 | 1,46 | 1,55 | 1,41 | 1,46 | 0,00% | - |
| 27.01.2025 | 1,40 | 1,46 | 1,33 | 1,46 | 4,66% | - |
| 24.01.2025 | 1,32 | 1,41 | 1,26 | 1,40 | 5,68% | 4.500,00 |
| 23.01.2025 | 1,31 | 1,34 | 1,26 | 1,32 | 0,76% | - |
| 22.01.2025 | 1,34 | 1,36 | 1,28 | 1,31 | -2,24% | - |
| 21.01.2025 | 1,36 | 1,41 | 1,29 | 1,34 | -1,47% | - |
| 20.01.2025 | 1,36 | 1,39 | 1,31 | 1,36 | 0,37% | - |
| 17.01.2025 | 1,32 | 1,38 | 1,27 | 1,36 | 3,04% | - |
| 16.01.2025 | 1,34 | 1,36 | 1,29 | 1,32 | -1,50% | 1.000,00 |
| 15.01.2025 | 1,26 | 1,35 | 1,21 | 1,34 | 5,95% | - |
| 14.01.2025 | 1,30 | 1,33 | 1,25 | 1,26 | -3,08% | 1.380,00 |
| 13.01.2025 | 1,31 | 1,33 | 1,26 | 1,30 | -0,38% | - |
| 10.01.2025 | 1,29 | 1,35 | 1,24 | 1,31 | 1,16% | - |
| 09.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 08.01.2025 | 1,38 | 1,40 | 1,28 | 1,29 | -6,18% | - |
| 07.01.2025 | 1,40 | 1,43 | 1,34 | 1,38 | -1,79% | - |
| 06.01.2025 | 1,34 | 1,41 | 1,28 | 1,40 | 4,87% | - |
| 03.01.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -2,55% | - |
| 02.01.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -0,72% | - |
| 30.12.2024 | 1,38 | 1,43 | 1,31 | 1,38 | 0,73% | - |
| 27.12.2024 | 1,41 | 1,45 | 1,34 | 1,37 | -2,84% | - |
| 23.12.2024 | 1,48 | 1,52 | 1,40 | 1,41 | -4,73% | - |
| 20.12.2024 | 1,49 | 1,53 | 1,41 | 1,48 | -0,34% | - |
| 19.12.2024 | 1,48 | 1,53 | 1,42 | 1,49 | 0,34% | - |
| 18.12.2024 | 1,65 | 1,65 | 1,47 | 1,48 | -10,03% | - |
| 17.12.2024 | 1,64 | 1,68 | 1,57 | 1,65 | 0,61% | - |
| 16.12.2024 | 1,69 | 1,71 | 1,62 | 1,64 | -2,97% | - |
| 13.12.2024 | 1,78 | 1,82 | 1,68 | 1,69 | -5,07% | - |
| 12.12.2024 | 1,86 | 1,86 | 1,74 | 1,78 | -4,31% | - |
| 11.12.2024 | 1,84 | 1,88 | 1,77 | 1,86 | 1,09% | - |
| 10.12.2024 | 1,83 | 1,88 | 1,75 | 1,84 | 0,55% | - |
| 09.12.2024 | 1,74 | 1,87 | 1,67 | 1,83 | 5,19% | - |
| 06.12.2024 | 1,79 | 1,80 | 1,71 | 1,74 | -2,80% | - |
| 05.12.2024 | 1,77 | 1,81 | 1,69 | 1,79 | 1,13% | - |
| 04.12.2024 | 1,82 | 1,87 | 1,74 | 1,77 | -2,75% | - |
| 03.12.2024 | 1,78 | 1,86 | 1,70 | 1,82 | 2,25% | - |
| 02.12.2024 | 1,79 | 1,82 | 1,70 | 1,78 | -0,56% | - |
| 29.11.2024 | 1,86 | 1,86 | 1,69 | 1,79 | -5,80% | - |
| 28.11.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 1,61% | - |
| 27.11.2024 | 1,90 | 1,94 | 1,87 | 1,87 | -1,84% | - |
| 26.11.2024 | 1,93 | 1,95 | 1,90 | 1,90 | -1,55% | - |
| 25.11.2024 | 1,91 | 1,95 | 1,87 | 1,93 | 1,31% | - |
| 22.11.2024 | 1,87 | 1,93 | 1,86 | 1,91 | 2,14% | - |
| 21.11.2024 | 1,88 | 1,92 | 1,86 | 1,87 | -0,80% | - |
| 20.11.2024 | 1,89 | 1,94 | 1,88 | 1,88 | -0,27% | - |
| 19.11.2024 | 1,89 | 1,97 | 1,87 | 1,89 | -0,26% | - |
| 18.11.2024 | 1,82 | 1,91 | 1,80 | 1,89 | 4,13% | - |
| 15.11.2024 | 1,77 | 1,84 | 1,75 | 1,82 | 2,83% | - |
| 14.11.2024 | 1,73 | 1,82 | 1,73 | 1,77 | 2,32% | - |
| 13.11.2024 | 1,82 | 1,87 | 1,73 | 1,73 | -5,22% | - |
| 12.11.2024 | 1,86 | 1,90 | 1,82 | 1,82 | -1,89% | - |
| 11.11.2024 | 1,91 | 1,95 | 1,85 | 1,86 | -2,88% | - |
| 08.11.2024 | 2,02 | 2,05 | 1,87 | 1,91 | -5,21% | - |
| 07.11.2024 | 1,94 | 2,05 | 1,94 | 2,02 | 3,87% | - |
| 06.11.2024 | 1,97 | 2,10 | 1,89 | 1,94 | -1,27% | - |
| 05.11.2024 | 1,91 | 1,99 | 1,89 | 1,97 | 2,88% | - |
| 04.11.2024 | 1,86 | 1,93 | 1,83 | 1,91 | 2,69% | - |
| 01.11.2024 | 1,89 | 1,93 | 1,84 | 1,86 | -1,33% | - |
| 31.10.2024 | 1,90 | 1,92 | 1,87 | 1,89 | -0,79% | - |
| 30.10.2024 | 1,91 | 1,95 | 1,89 | 1,90 | -0,52% | - |
| 29.10.2024 | 1,97 | 2,03 | 1,90 | 1,91 | -3,05% | - |
| 28.10.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 2,07% | - |
| 25.10.2024 | 1,93 | 1,97 | 1,92 | 1,93 | 0,26% | - |
| 24.10.2024 | 1,89 | 1,93 | 1,86 | 1,93 | 1,85% | - |
| 23.10.2024 | 1,89 | 1,93 | 1,86 | 1,89 | 0,27% | - |
| 22.10.2024 | 1,92 | 1,94 | 1,88 | 1,89 | -1,82% | - |
| 21.10.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 1,59% | - |
| 18.10.2024 | 1,93 | 1,97 | 1,89 | 1,89 | -1,82% | - |
| 17.10.2024 | 1,95 | 1,96 | 1,92 | 1,93 | -1,28% | - |
| 16.10.2024 | 1,91 | 1,97 | 1,91 | 1,95 | 2,36% | - |
| 15.10.2024 | 1,97 | 1,98 | 1,89 | 1,91 | -3,30% | - |
| 14.10.2024 | 1,95 | 1,97 | 1,93 | 1,97 | 1,29% | - |
| 11.10.2024 | 1,95 | 1,98 | 1,89 | 1,95 | -0,26% | 521,00 |
| 10.10.2024 | 2,01 | 2,04 | 1,95 | 1,95 | -2,99% | - |
| 09.10.2024 | 2,03 | 2,07 | 1,99 | 2,01 | -0,74% | - |
| 08.10.2024 | 2,14 | 2,16 | 2,01 | 2,03 | -5,37% | 477,00 |
| 07.10.2024 | 2,11 | 2,20 | 2,09 | 2,14 | 1,42% | - |
| 04.10.2024 | 2,14 | 2,19 | 2,10 | 2,11 | -1,40% | - |
| 03.10.2024 | 2,24 | 2,24 | 2,12 | 2,14 | -4,46% | - |
| 02.10.2024 | 2,17 | 2,26 | 2,17 | 2,24 | 3,23% | - |
| 01.10.2024 | 2,14 | 2,20 | 2,14 | 2,17 | 1,40% | - |
| 30.09.2024 | 2,18 | 2,31 | 2,10 | 2,14 | -2,73% | 458,00 |
| 27.09.2024 | 2,18 | 2,24 | 2,18 | 2,20 | 0,92% | - |
| 26.09.2024 | 2,02 | 2,20 | 2,02 | 2,18 | 7,92% | - |
| 25.09.2024 | 2,00 | 2,04 | 1,98 | 2,02 | 1,25% | - |
| 24.09.2024 | 1,84 | 2,01 | 1,84 | 2,00 | 8,72% | - |
| 23.09.2024 | 1,86 | 1,90 | 1,77 | 1,84 | -1,34% | - |
| 20.09.2024 | 2,00 | 2,01 | 1,82 | 1,86 | -7,00% | - |
| 19.09.2024 | 1,98 | 2,05 | 1,98 | 2,00 | 1,01% | - |
| 18.09.2024 | 1,98 | 2,01 | 1,96 | 1,98 | 0,00% | - |
| 17.09.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,28% | - |
| 16.09.2024 | 1,96 | 1,97 | 1,94 | 1,96 | 0,00% | - |
| 13.09.2024 | 1,89 | 1,98 | 1,88 | 1,96 | 3,71% | - |