1,100€
2,80%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 3,70% | 1.530,00 |
| 04.05.2026 | 1,11 | 1,13 | 1,06 | 1,08 | -2,70% | 5.040,00 |
| 30.04.2026 | 1,09 | 1,12 | 1,06 | 1,11 | 1,83% | - |
| 29.04.2026 | 1,11 | 1,12 | 1,07 | 1,09 | -1,80% | 45,00 |
| 28.04.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 27.04.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 24.04.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 23.04.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -3,48% | - |
| 22.04.2026 | 1,13 | 1,17 | 1,12 | 1,15 | 2,68% | 58,00 |
| 21.04.2026 | 1,18 | 1,19 | 1,10 | 1,12 | -4,27% | 750,00 |
| 20.04.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 0,00% | - |
| 17.04.2026 | 1,13 | 1,20 | 1,13 | 1,17 | 1,74% | - |
| 16.04.2026 | 1,17 | 1,20 | 1,14 | 1,15 | -0,86% | 1.870,00 |
| 15.04.2026 | 1,15 | 1,18 | 1,12 | 1,16 | 1,75% | - |
| 14.04.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 1,79% | 2.824,00 |
| 13.04.2026 | 1,12 | 1,13 | 1,08 | 1,12 | -0,88% | 1.000,00 |
| 10.04.2026 | 1,16 | 1,19 | 1,10 | 1,13 | -2,59% | 3.000,00 |
| 09.04.2026 | 1,15 | 1,17 | 1,12 | 1,16 | 0,87% | 1.000,00 |
| 08.04.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 7,48% | - |
| 07.04.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -2,73% | 42,00 |
| 02.04.2026 | 1,08 | 1,14 | 1,07 | 1,10 | -0,90% | - |
| 01.04.2026 | 1,08 | 1,11 | 1,07 | 1,11 | 4,72% | - |
| 31.03.2026 | 1,07 | 1,09 | 1,05 | 1,06 | 2,91% | - |
| 30.03.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -3,74% | 42,00 |
| 27.03.2026 | 1,11 | 1,11 | 1,04 | 1,07 | -2,73% | - |
| 26.03.2026 | 1,10 | 1,12 | 1,07 | 1,10 | -0,90% | - |
| 25.03.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 2,78% | 2.100,00 |
| 24.03.2026 | 1,09 | 1,11 | 1,05 | 1,08 | 0,00% | - |
| 23.03.2026 | 1,00 | 1,10 | 0,97 | 1,08 | 9,09% | 39,00 |
| 20.03.2026 | 1,05 | 1,05 | 0,97 | 0,99 | -3,23% | - |
| 19.03.2026 | 1,05 | 1,06 | 0,96 | 1,02 | -0,97% | 9.962,00 |
| 18.03.2026 | 1,05 | 1,09 | 1,01 | 1,03 | -2,55% | 2.100,00 |
| 17.03.2026 | 1,07 | 1,10 | 1,02 | 1,06 | 1,92% | 18.566,00 |
| 16.03.2026 | 1,05 | 1,07 | 0,99 | 1,04 | 6,12% | 5.042,00 |
| 13.03.2026 | 1,10 | 1,15 | 0,97 | 0,98 | -7,55% | 103.000,00 |
| 12.03.2026 | 1,19 | 1,24 | 1,04 | 1,06 | -11,67% | 61.960,00 |
| 11.03.2026 | 1,22 | 1,25 | 1,20 | 1,20 | -2,44% | - |
| 10.03.2026 | 1,23 | 1,25 | 1,20 | 1,23 | 0,00% | - |
| 09.03.2026 | 1,20 | 1,24 | 1,16 | 1,23 | 1,65% | 26.460,00 |
| 06.03.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -4,72% | 3.052,00 |
| 05.03.2026 | 1,32 | 1,37 | 1,25 | 1,27 | -5,22% | - |
| 04.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 2,29% | 16.224,00 |
| 03.03.2026 | 1,40 | 1,44 | 1,28 | 1,31 | -7,75% | 8.175,00 |
| 02.03.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | 42,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | - |
| 26.02.2026 | 1,48 | 1,48 | 1,40 | 1,45 | 0,69% | 5.803,00 |
| 25.02.2026 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | 46.487,00 |
| 24.02.2026 | 1,44 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 23.02.2026 | 1,42 | 1,46 | 1,39 | 1,42 | -2,07% | 45,00 |
| 20.02.2026 | 1,47 | 1,50 | 1,40 | 1,45 | 2,84% | - |
| 19.02.2026 | 1,42 | 1,45 | 1,39 | 1,41 | -1,40% | - |
| 18.02.2026 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 3.240,00 |
| 17.02.2026 | 1,43 | 1,45 | 1,39 | 1,43 | -0,35% | - |
| 16.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | 45,00 |
| 13.02.2026 | 1,45 | 1,45 | 1,38 | 1,43 | -1,38% | 39.399,00 |
| 12.02.2026 | 1,58 | 1,60 | 1,44 | 1,45 | -8,23% | - |
| 11.02.2026 | 1,55 | 1,59 | 1,52 | 1,58 | 1,94% | 3.135,00 |
| 10.02.2026 | 1,61 | 1,63 | 1,53 | 1,55 | -3,13% | - |
| 09.02.2026 | 1,52 | 1,62 | 1,52 | 1,60 | 3,23% | 5.950,00 |
| 06.02.2026 | 1,60 | 1,62 | 1,54 | 1,55 | -2,52% | 28,00 |
| 05.02.2026 | 1,64 | 1,68 | 1,59 | 1,59 | -4,79% | 13.000,00 |
| 04.02.2026 | 1,71 | 1,75 | 1,63 | 1,67 | -2,34% | 15.145,00 |
| 03.02.2026 | 1,63 | 1,71 | 1,62 | 1,71 | 5,56% | 21.460,00 |
| 02.02.2026 | 1,58 | 1,65 | 1,57 | 1,62 | 0,93% | - |
| 30.01.2026 | 1,70 | 1,74 | 1,60 | 1,61 | -6,69% | - |
| 29.01.2026 | 1,78 | 1,82 | 1,69 | 1,72 | -3,91% | - |
| 28.01.2026 | 1,73 | 1,83 | 1,72 | 1,79 | 3,47% | - |
| 27.01.2026 | 1,60 | 1,73 | 1,58 | 1,73 | 8,12% | - |
| 26.01.2026 | 1,66 | 1,69 | 1,59 | 1,60 | -3,61% | - |
| 23.01.2026 | 1,56 | 1,66 | 1,55 | 1,66 | 6,41% | - |
| 22.01.2026 | 1,53 | 1,62 | 1,51 | 1,56 | 1,96% | - |
| 21.01.2026 | 1,46 | 1,53 | 1,44 | 1,53 | 5,52% | 5.520,00 |
| 20.01.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -5,84% | - |
| 19.01.2026 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | - |
| 16.01.2026 | 1,64 | 1,64 | 1,48 | 1,55 | -5,20% | 2.100,00 |
| 15.01.2026 | 1,68 | 1,74 | 1,60 | 1,64 | -2,10% | - |
| 14.01.2026 | 1,60 | 1,69 | 1,55 | 1,67 | 3,09% | 130.000,00 |
| 13.01.2026 | 1,58 | 1,62 | 1,55 | 1,62 | 1,25% | - |
| 12.01.2026 | 1,56 | 1,62 | 1,56 | 1,60 | -0,62% | - |
| 09.01.2026 | 1,62 | 1,64 | 1,58 | 1,61 | 0,63% | 300,00 |
| 08.01.2026 | 1,57 | 1,60 | 1,53 | 1,60 | 0,00% | 1.520,00 |
| 07.01.2026 | 1,50 | 1,60 | 1,48 | 1,60 | 5,96% | - |
| 06.01.2026 | 1,44 | 1,52 | 1,42 | 1,51 | 4,86% | - |
| 05.01.2026 | 1,39 | 1,45 | 1,37 | 1,44 | 4,35% | - |
| 02.01.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 2,22% | - |
| 30.12.2025 | 1,33 | 1,36 | 1,33 | 1,35 | -0,74% | - |
| 29.12.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -2,86% | - |
| 23.12.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 22.12.2025 | 1,42 | 1,44 | 1,39 | 1,40 | -0,71% | - |
| 19.12.2025 | 1,51 | 1,52 | 1,39 | 1,41 | -6,62% | - |
| 18.12.2025 | 1,49 | 1,51 | 1,45 | 1,51 | 2,03% | 13.578,00 |
| 17.12.2025 | 1,47 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 16.12.2025 | 1,45 | 1,51 | 1,45 | 1,49 | 0,00% | - |
| 15.12.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -2,61% | - |
| 12.12.2025 | 1,52 | 1,55 | 1,51 | 1,53 | -1,29% | - |
| 11.12.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 2,65% | - |
| 10.12.2025 | 1,41 | 1,54 | 1,41 | 1,51 | 4,86% | - |
| 09.12.2025 | 1,38 | 1,45 | 1,34 | 1,44 | 4,35% | - |
| 08.12.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -2,13% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,40 | 1,41 | -7,84% | - |