1,185€
1,72%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,03 | 1,19 | 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% | - |
| 15.04.2025 | 1,31 | 1,38 | 1,31 | 1,31 | -4,04% | - |
| 14.04.2025 | 1,27 | 1,37 | 1,27 | 1,36 | 3,82% | - |
| 11.04.2025 | 1,21 | 1,33 | 1,20 | 1,31 | 2,75% | - |
| 10.04.2025 | 1,27 | 1,37 | 1,24 | 1,28 | -4,14% | - |
| 09.04.2025 | 1,15 | 1,34 | 1,14 | 1,33 | 10,83% | - |
| 08.04.2025 | 1,26 | 1,34 | 1,19 | 1,20 | -8,75% | - |
| 07.04.2025 | 1,17 | 1,36 | 1,17 | 1,32 | -0,75% | - |
| 04.04.2025 | 1,37 | 1,45 | 1,28 | 1,33 | -7,34% | - |
| 03.04.2025 | 1,41 | 1,48 | 1,38 | 1,43 | -3,38% | - |
| 02.04.2025 | 1,37 | 1,55 | 1,37 | 1,48 | -4,52% | - |
| 01.04.2025 | 1,49 | 1,58 | 1,49 | 1,55 | 0,00% | - |
| 31.03.2025 | 1,51 | 1,62 | 1,51 | 1,55 | -1,90% | - |
| 28.03.2025 | 1,56 | 1,65 | 1,55 | 1,58 | -3,07% | - |
| 27.03.2025 | 1,59 | 1,65 | 1,59 | 1,63 | -0,61% | - |
| 26.03.2025 | 1,58 | 1,66 | 1,57 | 1,64 | 0,00% | - |
| 25.03.2025 | 1,55 | 1,67 | 1,55 | 1,64 | 1,23% | - |
| 24.03.2025 | 1,45 | 1,68 | 1,45 | 1,62 | -1,22% | - |
| 21.03.2025 | 1,46 | 1,66 | 1,46 | 1,64 | -1,20% | - |
| 20.03.2025 | 1,59 | 1,69 | 1,59 | 1,66 | 0,30% | - |
| 19.03.2025 | 1,41 | 1,67 | 1,41 | 1,66 | 3,44% | - |
| 18.03.2025 | 1,58 | 1,65 | 1,57 | 1,60 | -2,14% | - |
| 17.03.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 1,87% | - |
| 14.03.2025 | 1,30 | 1,65 | 1,30 | 1,61 | 9,93% | - |
| 13.03.2025 | 1,29 | 1,50 | 1,29 | 1,46 | 7,75% | - |
| 12.03.2025 | 1,20 | 1,41 | 1,20 | 1,36 | -0,37% | - |
| 11.03.2025 | 1,22 | 1,40 | 1,22 | 1,36 | -1,81% | - |
| 10.03.2025 | 1,37 | 1,45 | 1,35 | 1,39 | -2,81% | - |
| 07.03.2025 | 1,35 | 1,43 | 1,34 | 1,43 | 1,42% | - |
| 06.03.2025 | 1,33 | 1,43 | 1,32 | 1,41 | 1,44% | - |
| 05.03.2025 | 1,16 | 1,39 | 1,16 | 1,39 | 5,73% | - |
| 04.03.2025 | 1,30 | 1,37 | 1,21 | 1,31 | -2,96% | - |
| 03.03.2025 | 1,33 | 1,42 | 1,32 | 1,35 | -2,53% | - |
| 28.02.2025 | 1,40 | 1,47 | 1,39 | 1,39 | -4,81% | - |
| 27.02.2025 | 1,41 | 1,50 | 1,41 | 1,46 | 0,00% | - |
| 26.02.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 1,75% | - |
| 25.02.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 0,00% | - |
| 24.02.2025 | 1,41 | 1,50 | 1,41 | 1,43 | -2,72% | - |
| 21.02.2025 | 1,44 | 1,52 | 1,44 | 1,47 | -1,34% | - |
| 20.02.2025 | 1,43 | 1,53 | 1,43 | 1,49 | -0,33% | - |
| 19.02.2025 | 1,46 | 1,54 | 1,46 | 1,50 | -1,64% | - |
| 18.02.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 6,67% | - |
| 17.02.2025 | 1,31 | 1,43 | 1,31 | 1,43 | -3,72% | - |
| 14.02.2025 | 1,36 | 1,49 | 1,34 | 1,48 | 4,96% | - |
| 13.02.2025 | 1,26 | 1,43 | 1,26 | 1,41 | -1,40% | - |
| 12.02.2025 | 1,45 | 1,50 | 1,40 | 1,43 | -5,30% | - |
| 11.02.2025 | 1,48 | 1,58 | 1,48 | 1,51 | -2,89% | - |
| 10.02.2025 | 1,48 | 1,57 | 1,47 | 1,56 | 1,97% | - |
| 07.02.2025 | 1,51 | 1,58 | 1,50 | 1,53 | -2,56% | 300,00 |
| 06.02.2025 | 1,45 | 1,57 | 1,45 | 1,57 | 4,33% | - |
| 05.02.2025 | 1,36 | 1,56 | 1,36 | 1,50 | -2,91% | - |