1,415€
-8,12%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |