1,315€
-5,05%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,23 | 1,41 | 1,23 | 1,39 | 1,09% | - |
| 05.11.2025 | 1,38 | 1,49 | 1,37 | 1,37 | -1,44% | - |
| 04.11.2025 | 1,41 | 1,52 | 1,39 | 1,39 | -4,79% | - |
| 03.11.2025 | 1,46 | 1,54 | 1,46 | 1,46 | -2,67% | - |
| 29.10.2025 | 1,43 | 1,52 | 1,43 | 1,50 | 0,33% | - |
| 28.10.2025 | 1,38 | 1,51 | 1,38 | 1,50 | 3,46% | - |
| 27.10.2025 | 1,36 | 1,46 | 1,36 | 1,45 | 3,58% | - |
| 24.10.2025 | 1,37 | 1,48 | 1,36 | 1,40 | -1,41% | - |
| 23.10.2025 | 1,35 | 1,42 | 1,34 | 1,42 | 4,04% | - |
| 22.10.2025 | 1,42 | 1,43 | 1,36 | 1,36 | 0,37% | - |
| 21.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,88% | - |
| 20.10.2025 | 1,30 | 1,43 | 1,30 | 1,33 | 1,92% | - |
| 17.10.2025 | 1,24 | 1,33 | 1,22 | 1,31 | -2,25% | - |
| 16.10.2025 | 1,29 | 1,36 | 1,28 | 1,34 | 0,38% | - |
| 15.10.2025 | 1,29 | 1,35 | 1,28 | 1,33 | 1,14% | - |
| 14.10.2025 | 1,28 | 1,34 | 1,27 | 1,32 | 0,77% | - |
| 13.10.2025 | 1,12 | 1,34 | 1,12 | 1,31 | -7,12% | - |
| 10.10.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 15,16% | - |
| 09.10.2025 | 1,22 | 1,42 | 1,22 | 1,22 | -11,91% | - |
| 08.10.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 1,84% | - |
| 07.10.2025 | 1,37 | 1,43 | 1,36 | 1,36 | 15,25% | - |
| 06.10.2025 | 1,28 | 1,42 | 1,18 | 1,18 | -10,94% | - |
| 03.10.2025 | 1,34 | 1,34 | 1,29 | 1,33 | 0,76% | - |
| 02.10.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 6,05% | - |
| 30.09.2025 | 1,24 | 1,32 | 1,23 | 1,24 | -6,06% | - |
| 29.09.2025 | 1,14 | 1,33 | 1,14 | 1,32 | 5,60% | - |
| 26.09.2025 | 1,14 | 1,31 | 1,14 | 1,25 | -4,58% | - |
| 25.09.2025 | 1,25 | 1,31 | 1,24 | 1,31 | 6,07% | - |
| 24.09.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -3,89% | - |
| 23.09.2025 | 1,22 | 1,31 | 1,22 | 1,29 | 2,39% | - |
| 22.09.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 12,05% | - |
| 19.09.2025 | 1,22 | 1,30 | 1,12 | 1,12 | -16,42% | - |
| 18.09.2025 | 1,26 | 1,35 | 1,25 | 1,34 | 0,75% | - |
| 17.09.2025 | 1,29 | 1,34 | 1,27 | 1,33 | 3,50% | - |
| 16.09.2025 | 1,22 | 1,30 | 1,22 | 1,29 | 0,78% | - |
| 15.09.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | - |
| 12.09.2025 | 1,25 | 1,26 | 1,22 | 1,26 | 3,72% | - |
| 11.09.2025 | 1,20 | 1,27 | 1,20 | 1,21 | -3,20% | - |
| 10.09.2025 | 1,20 | 1,26 | 1,20 | 1,25 | 0,40% | - |
| 09.09.2025 | 1,19 | 1,29 | 1,19 | 1,25 | 3,75% | - |
| 08.09.2025 | 1,20 | 1,28 | 1,20 | 1,20 | 11,11% | - |
| 05.09.2025 | 1,18 | 1,26 | 1,08 | 1,08 | -11,84% | - |
| 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% | - |