1,250€
-3,85%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -3,85% | - |
04.06.2025 | 1,31 | 1,35 | 1,25 | 1,30 | -0,38% | 1.000,00 |
03.06.2025 | 1,28 | 1,32 | 1,21 | 1,31 | 2,35% | - |
02.06.2025 | 1,29 | 1,31 | 1,21 | 1,28 | -0,78% | 1.000,00 |
30.05.2025 | 1,36 | 1,37 | 1,29 | 1,29 | -5,51% | - |
29.05.2025 | 1,49 | 1,49 | 1,31 | 1,36 | 0,00% | - |
28.05.2025 | 1,42 | 1,44 | 1,33 | 1,36 | -4,23% | - |
27.05.2025 | 1,37 | 1,43 | 1,35 | 1,42 | 3,65% | - |
26.05.2025 | 1,40 | 1,41 | 1,36 | 1,37 | -1,79% | - |
23.05.2025 | 1,41 | 1,41 | 1,33 | 1,40 | -0,71% | - |
22.05.2025 | 1,43 | 1,45 | 1,36 | 1,41 | -1,06% | - |
21.05.2025 | 1,45 | 1,46 | 1,37 | 1,42 | -2,07% | - |
20.05.2025 | 1,45 | 1,50 | 1,39 | 1,45 | 0,35% | - |
19.05.2025 | 1,46 | 1,49 | 1,37 | 1,45 | -1,03% | - |
16.05.2025 | 1,49 | 1,52 | 1,41 | 1,46 | -1,35% | 4.080,00 |
15.05.2025 | 1,50 | 1,53 | 1,42 | 1,48 | -1,33% | - |
14.05.2025 | 1,46 | 1,53 | 1,39 | 1,50 | 2,74% | - |
13.05.2025 | 1,45 | 1,47 | 1,37 | 1,46 | 0,69% | 5,00 |
12.05.2025 | 1,42 | 1,52 | 1,39 | 1,45 | 2,11% | - |
09.05.2025 | 1,54 | 1,54 | 1,37 | 1,42 | -7,79% | - |
08.05.2025 | 1,47 | 1,54 | 1,43 | 1,54 | 4,76% | - |
07.05.2025 | 1,47 | 1,50 | 1,42 | 1,47 | 0,00% | - |
06.05.2025 | 1,47 | 1,50 | 1,40 | 1,47 | 0,00% | - |
05.05.2025 | 1,51 | 1,51 | 1,44 | 1,47 | -2,65% | - |
02.05.2025 | 1,48 | 1,52 | 1,42 | 1,51 | 1,34% | - |
30.04.2025 | 1,51 | 1,52 | 1,44 | 1,49 | -1,32% | - |
29.04.2025 | 1,49 | 1,52 | 1,44 | 1,51 | 0,67% | - |
28.04.2025 | 1,48 | 1,52 | 1,42 | 1,50 | 1,35% | - |
25.04.2025 | 1,46 | 1,49 | 1,40 | 1,48 | 1,37% | - |
24.04.2025 | 1,43 | 1,48 | 1,34 | 1,46 | 2,82% | - |
23.04.2025 | 1,36 | 1,47 | 1,35 | 1,42 | 4,41% | - |
22.04.2025 | 1,34 | 1,38 | 1,26 | 1,36 | 1,87% | - |
17.04.2025 | 1,30 | 1,35 | 1,25 | 1,34 | 3,09% | - |
16.04.2025 | 1,32 | 1,32 | 1,24 | 1,30 | -1,52% | - |
15.04.2025 | 1,36 | 1,38 | 1,31 | 1,32 | -3,31% | - |
14.04.2025 | 1,31 | 1,37 | 1,27 | 1,36 | 3,82% | - |
11.04.2025 | 1,28 | 1,33 | 1,22 | 1,31 | 3,56% | - |
10.04.2025 | 1,33 | 1,37 | 1,24 | 1,27 | -4,89% | - |
09.04.2025 | 1,21 | 1,34 | 1,18 | 1,33 | 10,83% | - |
08.04.2025 | 1,32 | 1,35 | 1,19 | 1,20 | -8,75% | - |
07.04.2025 | 1,33 | 1,36 | 1,24 | 1,32 | -1,13% | - |
04.04.2025 | 1,43 | 1,45 | 1,28 | 1,33 | -6,99% | - |
03.04.2025 | 1,48 | 1,48 | 1,38 | 1,43 | -3,38% | - |
02.04.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -4,52% | - |
01.04.2025 | 1,55 | 1,58 | 1,49 | 1,55 | 0,00% | - |
31.03.2025 | 1,58 | 1,62 | 1,51 | 1,55 | -1,90% | - |
28.03.2025 | 1,62 | 1,65 | 1,56 | 1,58 | -2,17% | - |
27.03.2025 | 1,65 | 1,66 | 1,59 | 1,62 | -1,82% | - |
26.03.2025 | 1,64 | 1,66 | 1,57 | 1,65 | 0,61% | - |
25.03.2025 | 1,62 | 1,67 | 1,55 | 1,64 | 0,93% | - |
24.03.2025 | 1,64 | 1,68 | 1,58 | 1,62 | -1,22% | - |
21.03.2025 | 1,66 | 1,66 | 1,58 | 1,64 | -1,20% | - |
20.03.2025 | 1,66 | 1,69 | 1,59 | 1,66 | 0,30% | - |
19.03.2025 | 1,60 | 1,67 | 1,54 | 1,66 | 3,44% | - |
18.03.2025 | 1,64 | 1,65 | 1,57 | 1,60 | -2,14% | - |
17.03.2025 | 1,64 | 1,67 | 1,57 | 1,64 | 0,00% | - |
14.03.2025 | 1,46 | 1,66 | 1,42 | 1,64 | 11,99% | - |
13.03.2025 | 1,36 | 1,50 | 1,30 | 1,46 | 7,75% | - |
12.03.2025 | 1,37 | 1,38 | 1,31 | 1,36 | -0,37% | - |
11.03.2025 | 1,39 | 1,40 | 1,32 | 1,36 | -1,81% | - |
10.03.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -2,81% | - |
07.03.2025 | 1,41 | 1,43 | 1,34 | 1,43 | 1,42% | - |
06.03.2025 | 1,39 | 1,43 | 1,32 | 1,41 | 1,44% | - |
05.03.2025 | 1,31 | 1,39 | 1,25 | 1,39 | 5,32% | - |
04.03.2025 | 1,35 | 1,37 | 1,22 | 1,32 | -2,59% | - |
03.03.2025 | 1,41 | 1,42 | 1,32 | 1,35 | -3,57% | - |
28.02.2025 | 1,46 | 1,47 | 1,40 | 1,40 | -4,11% | - |
27.02.2025 | 1,46 | 1,51 | 1,41 | 1,46 | 0,34% | - |
26.02.2025 | 1,43 | 1,47 | 1,38 | 1,46 | 1,75% | - |
25.02.2025 | 1,43 | 1,44 | 1,37 | 1,43 | 0,00% | - |
24.02.2025 | 1,47 | 1,50 | 1,41 | 1,43 | -2,72% | - |
21.02.2025 | 1,49 | 1,52 | 1,44 | 1,47 | -1,34% | - |
20.02.2025 | 1,49 | 1,53 | 1,43 | 1,49 | 0,00% | - |
19.02.2025 | 1,52 | 1,54 | 1,46 | 1,49 | -1,97% | - |
18.02.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 1,00% | - |
17.02.2025 | 1,49 | 1,51 | 1,43 | 1,51 | 1,35% | - |
14.02.2025 | 1,41 | 1,50 | 1,35 | 1,49 | 5,32% | - |
13.02.2025 | 1,43 | 1,43 | 1,37 | 1,41 | -1,40% | - |
12.02.2025 | 1,51 | 1,51 | 1,40 | 1,43 | -5,61% | - |
11.02.2025 | 1,55 | 1,58 | 1,48 | 1,52 | -2,26% | - |
10.02.2025 | 1,53 | 1,57 | 1,47 | 1,55 | 1,64% | 1.290,00 |
07.02.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -2,56% | - |
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 |