1,240€
0,81%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,00% | - |
| 04.09.2025 | 1,19 | 1,23 | 1,17 | 1,23 | 4,24% | - |
| 03.09.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -2,48% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 29.08.2025 | 1,24 | 1,26 | 1,21 | 1,21 | -1,63% | - |
| 28.08.2025 | 1,19 | 1,26 | 1,17 | 1,23 | 2,93% | - |
| 27.08.2025 | 1,16 | 1,20 | 1,15 | 1,20 | 3,91% | - |
| 26.08.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -0,86% | - |
| 25.08.2025 | 1,14 | 1,18 | 1,12 | 1,16 | 1,31% | 1.000,00 |
| 22.08.2025 | 1,10 | 1,15 | 1,09 | 1,15 | 3,62% | - |
| 21.08.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 2,79% | - |
| 20.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -2,27% | - |
| 19.08.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -1,79% | - |
| 18.08.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 15.08.2025 | 1,14 | 1,15 | 1,08 | 1,09 | -3,54% | - |
| 14.08.2025 | 1,20 | 1,21 | 1,12 | 1,13 | -6,61% | - |
| 13.08.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 12.08.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 2,95% | 62,00 |
| 11.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -0,42% | - |
| 08.08.2025 | 1,18 | 1,21 | 1,17 | 1,19 | 1,28% | - |
| 07.08.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,07% | - |
| 06.08.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -1,30% | - |
| 05.08.2025 | 1,19 | 1,22 | 1,16 | 1,16 | -3,75% | - |
| 04.08.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 01.08.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -3,20% | - |
| 31.07.2025 | 1,27 | 1,27 | 1,19 | 1,25 | -1,57% | - |
| 30.07.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 0,79% | - |
| 29.07.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,80% | 74,00 |
| 28.07.2025 | 1,31 | 1,33 | 1,25 | 1,25 | -3,85% | - |
| 25.07.2025 | 1,34 | 1,35 | 1,29 | 1,30 | -2,26% | - |
| 24.07.2025 | 1,36 | 1,41 | 1,33 | 1,33 | -2,92% | - |
| 23.07.2025 | 1,32 | 1,37 | 1,30 | 1,37 | 3,01% | - |
| 22.07.2025 | 1,23 | 1,33 | 1,22 | 1,33 | 7,69% | - |
| 21.07.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 2,92% | 200,00 |
| 18.07.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -3,23% | - |
| 17.07.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -1,20% | - |
| 16.07.2025 | 1,49 | 1,49 | 1,22 | 1,26 | -0,40% | - |
| 15.07.2025 | 1,26 | 1,32 | 1,25 | 1,26 | -0,79% | 222,00 |
| 14.07.2025 | 1,30 | 1,36 | 1,26 | 1,27 | -1,55% | - |
| 11.07.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -0,39% | - |
| 10.07.2025 | 1,27 | 1,33 | 1,23 | 1,30 | 1,17% | - |
| 09.07.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -2,29% | - |
| 08.07.2025 | 1,28 | 1,33 | 1,28 | 1,31 | 2,34% | - |
| 07.07.2025 | 1,31 | 1,34 | 1,28 | 1,28 | -1,92% | - |
| 04.07.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -1,14% | - |
| 03.07.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,94% | - |
| 02.07.2025 | 1,18 | 1,29 | 1,18 | 1,27 | 7,63% | - |
| 01.07.2025 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 30.06.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,42% | - |
| 27.06.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 1,72% | - |
| 26.06.2025 | 1,13 | 1,18 | 1,13 | 1,17 | 2,19% | - |
| 25.06.2025 | 1,21 | 1,23 | 1,13 | 1,14 | -5,79% | - |
| 24.06.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 23.06.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -1,20% | - |
| 20.06.2025 | 1,24 | 1,33 | 1,24 | 1,25 | 0,81% | - |
| 19.06.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -5,36% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 17.06.2025 | 1,34 | 1,34 | 1,27 | 1,32 | -1,87% | - |
| 16.06.2025 | 1,26 | 1,35 | 1,22 | 1,34 | 6,77% | - |
| 13.06.2025 | 1,31 | 1,35 | 1,24 | 1,26 | -3,83% | - |
| 12.06.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -2,97% | - |
| 11.06.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -1,82% | - |
| 10.06.2025 | 1,31 | 1,37 | 1,26 | 1,37 | 4,58% | - |
| 09.06.2025 | 1,30 | 1,33 | 1,25 | 1,31 | 0,77% | - |
| 06.06.2025 | 1,31 | 1,35 | 1,26 | 1,30 | -0,38% | - |
| 05.06.2025 | 1,31 | 1,33 | 1,25 | 1,31 | 0,38% | - |
| 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% | - |