1,365€
-0,36%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 2,33% | - |
| 17.09.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,98% | - |
| 16.09.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 15.09.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 1,21% | - |
| 12.09.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 11.09.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 10.09.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 09.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 08.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,22% | - |
| 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% | - |