1,080€
-6,09%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 1,63% | - |
| 04.09.2025 | 1,14 | 1,24 | 1,14 | 1,23 | 3,81% | - |
| 03.09.2025 | 1,14 | 1,20 | 1,14 | 1,18 | -0,84% | - |
| 02.09.2025 | 1,25 | 1,25 | 1,17 | 1,19 | 2,15% | - |
| 01.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -4,12% | - |
| 29.08.2025 | 1,19 | 1,26 | 1,19 | 1,22 | -1,62% | - |
| 28.08.2025 | 1,15 | 1,26 | 1,15 | 1,24 | 3,78% | - |
| 27.08.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 2,15% | - |
| 26.08.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,00% | - |
| 25.08.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 2,19% | - |
| 22.08.2025 | 1,06 | 1,15 | 1,06 | 1,14 | 2,70% | - |
| 21.08.2025 | 1,04 | 1,11 | 1,03 | 1,11 | 2,78% | - |
| 20.08.2025 | 1,05 | 1,11 | 1,05 | 1,08 | -1,37% | - |
| 19.08.2025 | 1,08 | 1,13 | 1,08 | 1,10 | -3,10% | - |
| 18.08.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 3,67% | - |
| 15.08.2025 | 1,10 | 1,15 | 1,08 | 1,09 | -3,54% | - |
| 14.08.2025 | 1,16 | 1,21 | 1,12 | 1,13 | -6,61% | - |
| 13.08.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 12.08.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 2,95% | - |
| 11.08.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 08.08.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,71% | - |
| 07.08.2025 | 1,09 | 1,18 | 1,08 | 1,17 | 3,54% | - |
| 06.08.2025 | 1,12 | 1,19 | 1,11 | 1,13 | -2,16% | - |
| 05.08.2025 | 1,15 | 1,22 | 1,15 | 1,16 | -2,94% | - |
| 04.08.2025 | 1,16 | 1,23 | 1,16 | 1,19 | -1,24% | - |
| 01.08.2025 | 1,20 | 1,28 | 1,19 | 1,21 | -4,74% | - |
| 31.07.2025 | 1,21 | 1,28 | 1,19 | 1,27 | 0,00% | - |
| 30.07.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 0,40% | - |
| 29.07.2025 | 1,21 | 1,28 | 1,21 | 1,26 | 0,40% | - |
| 28.07.2025 | 1,27 | 1,35 | 1,25 | 1,26 | -3,83% | - |
| 25.07.2025 | 1,29 | 1,37 | 1,29 | 1,31 | -2,61% | - |
| 24.07.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -2,55% | - |
| 23.07.2025 | 1,28 | 1,39 | 1,28 | 1,38 | 3,00% | - |
| 22.07.2025 | 1,22 | 1,34 | 1,21 | 1,34 | 8,10% | - |
| 21.07.2025 | 1,22 | 1,26 | 1,21 | 1,24 | 2,07% | - |
| 18.07.2025 | 1,20 | 1,24 | 1,20 | 1,21 | -2,81% | - |
| 17.07.2025 | 1,21 | 1,27 | 1,20 | 1,25 | -0,40% | - |
| 16.07.2025 | 1,21 | 1,28 | 1,21 | 1,25 | -1,96% | - |
| 15.07.2025 | 1,21 | 1,32 | 1,21 | 1,28 | 0,79% | - |
| 14.07.2025 | 1,24 | 1,36 | 1,24 | 1,27 | -2,32% | - |
| 11.07.2025 | 1,24 | 1,32 | 1,23 | 1,30 | 0,00% | - |
| 10.07.2025 | 1,22 | 1,34 | 1,21 | 1,30 | 2,37% | - |
| 09.07.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -3,07% | - |
| 08.07.2025 | 1,23 | 1,33 | 1,23 | 1,31 | 1,56% | - |
| 07.07.2025 | 1,26 | 1,35 | 1,25 | 1,29 | 2,80% | - |
| 04.07.2025 | 1,25 | 1,26 | 1,15 | 1,25 | -6,37% | - |
| 03.07.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 4,71% | - |
| 02.07.2025 | 1,16 | 1,29 | 1,15 | 1,28 | 7,14% | - |
| 01.07.2025 | 1,14 | 1,21 | 1,13 | 1,19 | 0,42% | - |
| 30.06.2025 | 1,05 | 1,21 | 1,05 | 1,19 | 0,00% | - |
| 27.06.2025 | 1,03 | 1,20 | 1,03 | 1,19 | 1,72% | - |
| 26.06.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 2,64% | - |
| 25.06.2025 | 1,17 | 1,25 | 1,13 | 1,14 | -6,20% | 300,00 |
| 24.06.2025 | 1,19 | 1,25 | 1,19 | 1,21 | -1,63% | - |
| 23.06.2025 | 1,20 | 1,28 | 1,20 | 1,23 | -1,20% | - |
| 20.06.2025 | 1,24 | 1,33 | 1,24 | 1,25 | 1,22% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -5,75% | - |
| 18.06.2025 | 1,16 | 1,32 | 1,16 | 1,31 | -1,14% | - |
| 17.06.2025 | 1,28 | 1,34 | 1,27 | 1,32 | -1,12% | - |
| 16.06.2025 | 1,22 | 1,35 | 1,22 | 1,34 | 5,95% | - |
| 13.06.2025 | 1,24 | 1,35 | 1,24 | 1,26 | -3,45% | - |
| 12.06.2025 | 1,28 | 1,33 | 1,27 | 1,31 | -2,97% | - |
| 11.06.2025 | 1,21 | 1,40 | 1,21 | 1,35 | -1,82% | - |
| 10.06.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 4,98% | - |
| 09.06.2025 | 1,15 | 1,33 | 1,15 | 1,31 | 0,00% | - |
| 06.06.2025 | 1,16 | 1,35 | 1,16 | 1,31 | 0,00% | - |
| 05.06.2025 | 1,15 | 1,34 | 1,15 | 1,31 | 0,00% | - |
| 04.06.2025 | 1,26 | 1,35 | 1,25 | 1,31 | 0,00% | - |
| 03.06.2025 | 1,22 | 1,32 | 1,21 | 1,31 | 2,35% | - |
| 02.06.2025 | 1,22 | 1,31 | 1,21 | 1,28 | -0,78% | - |
| 30.05.2025 | 1,31 | 1,38 | 1,29 | 1,29 | -5,51% | - |
| 29.05.2025 | 1,34 | 1,39 | 1,31 | 1,36 | 0,00% | - |
| 28.05.2025 | 1,25 | 1,44 | 1,25 | 1,36 | -3,89% | - |
| 27.05.2025 | 1,24 | 1,43 | 1,24 | 1,42 | 3,28% | - |
| 26.05.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -1,79% | - |
| 23.05.2025 | 1,34 | 1,41 | 1,33 | 1,40 | 0,00% | - |
| 22.05.2025 | 1,36 | 1,45 | 1,36 | 1,40 | -1,76% | - |
| 21.05.2025 | 1,38 | 1,46 | 1,37 | 1,42 | -2,07% | - |
| 20.05.2025 | 1,39 | 1,50 | 1,39 | 1,45 | -0,34% | - |
| 19.05.2025 | 1,27 | 1,49 | 1,27 | 1,46 | -0,34% | - |
| 16.05.2025 | 1,31 | 1,53 | 1,31 | 1,46 | -0,68% | - |
| 15.05.2025 | 1,31 | 1,53 | 1,31 | 1,47 | -2,00% | - |
| 14.05.2025 | 1,29 | 1,53 | 1,29 | 1,50 | 2,74% | - |
| 13.05.2025 | 1,38 | 1,47 | 1,37 | 1,46 | 0,69% | - |
| 12.05.2025 | 1,28 | 1,52 | 1,28 | 1,45 | 2,47% | - |
| 09.05.2025 | 1,36 | 1,53 | 1,36 | 1,42 | -8,12% | - |
| 08.05.2025 | 1,31 | 1,54 | 1,31 | 1,54 | 5,48% | - |
| 07.05.2025 | 1,30 | 1,50 | 1,30 | 1,46 | -0,34% | - |
| 06.05.2025 | 1,41 | 1,50 | 1,40 | 1,47 | -0,34% | - |
| 05.05.2025 | 1,45 | 1,51 | 1,44 | 1,47 | -3,29% | - |
| 02.05.2025 | 1,31 | 1,52 | 1,31 | 1,52 | 2,01% | - |
| 30.04.2025 | 1,50 | 1,51 | 1,45 | 1,49 | -1,32% | - |
| 29.04.2025 | 1,33 | 1,52 | 1,33 | 1,51 | 0,67% | - |
| 28.04.2025 | 1,30 | 1,52 | 1,30 | 1,50 | 1,35% | - |
| 25.04.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 1,37% | - |
| 24.04.2025 | 1,35 | 1,48 | 1,34 | 1,46 | 2,82% | - |
| 23.04.2025 | 1,35 | 1,47 | 1,34 | 1,42 | 3,65% | - |
| 22.04.2025 | 1,16 | 1,38 | 1,16 | 1,37 | 2,62% | - |
| 17.04.2025 | 1,16 | 1,35 | 1,16 | 1,34 | 3,09% | - |
| 16.04.2025 | 1,24 | 1,31 | 1,23 | 1,30 | -0,77% | - |