1,420€
0,71%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,38 | 1,43 | 1,42% | 7.500,00 |
| 12.02.2026 | 1,59 | 1,61 | 1,41 | 1,41 | -9,62% | - |
| 11.02.2026 | 1,54 | 1,59 | 1,53 | 1,56 | 1,30% | - |
| 10.02.2026 | 1,60 | 1,63 | 1,54 | 1,54 | -3,45% | 177.760,00 |
| 09.02.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 4,93% | - |
| 06.02.2026 | 1,57 | 1,62 | 1,52 | 1,52 | -3,80% | - |
| 05.02.2026 | 1,66 | 1,67 | 1,58 | 1,58 | -5,11% | - |
| 04.02.2026 | 1,70 | 1,76 | 1,64 | 1,67 | -0,30% | - |
| 03.02.2026 | 1,61 | 1,71 | 1,61 | 1,67 | 2,77% | 38.500,00 |
| 02.02.2026 | 1,60 | 1,65 | 1,58 | 1,63 | 0,62% | - |
| 30.01.2026 | 1,72 | 1,72 | 1,62 | 1,62 | -5,83% | - |
| 29.01.2026 | 1,77 | 1,82 | 1,70 | 1,72 | -3,38% | - |
| 28.01.2026 | 1,72 | 1,84 | 1,71 | 1,78 | 3,80% | - |
| 27.01.2026 | 1,60 | 1,73 | 1,58 | 1,71 | 6,21% | - |
| 26.01.2026 | 1,63 | 1,69 | 1,61 | 1,61 | 0,00% | - |
| 23.01.2026 | 1,55 | 1,66 | 1,55 | 1,61 | 5,23% | - |
| 22.01.2026 | 1,53 | 1,62 | 1,52 | 1,53 | 0,99% | - |
| 21.01.2026 | 1,46 | 1,52 | 1,44 | 1,52 | 5,21% | - |
| 20.01.2026 | 1,52 | 1,53 | 1,44 | 1,44 | -5,57% | - |
| 19.01.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -1,61% | - |
| 16.01.2026 | 1,64 | 1,64 | 1,49 | 1,55 | -4,91% | - |
| 15.01.2026 | 1,68 | 1,76 | 1,60 | 1,63 | -2,69% | - |
| 14.01.2026 | 1,60 | 1,69 | 1,57 | 1,68 | 6,01% | - |
| 13.01.2026 | 1,61 | 1,63 | 1,55 | 1,58 | -1,25% | - |
| 12.01.2026 | 1,59 | 1,64 | 1,57 | 1,60 | -0,31% | - |
| 09.01.2026 | 1,62 | 1,64 | 1,61 | 1,61 | 0,31% | 800,00 |
| 08.01.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 1,27% | - |
| 07.01.2026 | 1,50 | 1,61 | 1,49 | 1,58 | 6,04% | - |
| 06.01.2026 | 1,43 | 1,52 | 1,41 | 1,49 | 3,11% | - |
| 05.01.2026 | 1,38 | 1,45 | 1,37 | 1,45 | 3,58% | - |
| 02.01.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 6,90% | - |
| 30.12.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -2,61% | - |
| 29.12.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,96% | - |
| 23.12.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -1,40% | - |
| 19.12.2025 | 1,44 | 1,51 | 1,43 | 1,43 | -2,72% | - |
| 18.12.2025 | 1,43 | 1,48 | 1,42 | 1,47 | -2,65% | - |
| 17.12.2025 | 1,45 | 1,52 | 1,44 | 1,51 | -1,31% | - |
| 15.12.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 1,32% | - |
| 11.12.2025 | 1,44 | 1,52 | 1,44 | 1,51 | 8,63% | - |
| 09.12.2025 | 1,40 | 1,44 | 1,34 | 1,39 | -1,77% | - |
| 05.12.2025 | 1,46 | 1,52 | 1,41 | 1,42 | -3,74% | - |
| 04.12.2025 | 1,41 | 1,50 | 1,41 | 1,47 | 19,51% | - |
| 03.12.2025 | 1,23 | 1,47 | 1,23 | 1,23 | 1,65% | - |
| 02.12.2025 | 1,21 | 1,39 | 1,21 | 1,21 | -10,70% | - |
| 01.12.2025 | 1,29 | 1,36 | 1,29 | 1,36 | -0,73% | - |
| 28.11.2025 | 1,34 | 1,46 | 1,34 | 1,37 | 15,68% | - |
| 26.11.2025 | 1,28 | 1,40 | 1,18 | 1,18 | -9,92% | - |
| 25.11.2025 | 1,25 | 1,33 | 1,24 | 1,31 | 3,97% | - |
| 24.11.2025 | 1,15 | 1,32 | 1,15 | 1,26 | 0,80% | - |
| 21.11.2025 | 1,24 | 1,31 | 1,23 | 1,25 | 6,84% | - |
| 20.11.2025 | 1,28 | 1,34 | 1,17 | 1,17 | -11,03% | - |
| 19.11.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 2,73% | - |
| 18.11.2025 | 1,28 | 1,43 | 1,28 | 1,28 | -8,90% | - |
| 17.11.2025 | 1,34 | 1,42 | 1,34 | 1,41 | 0,00% | - |
| 14.11.2025 | 1,34 | 1,42 | 1,33 | 1,41 | 1,81% | - |
| 12.11.2025 | 1,21 | 1,43 | 1,21 | 1,38 | 16,95% | - |
| 11.11.2025 | 1,28 | 1,39 | 1,18 | 1,18 | -11,94% | - |
| 10.11.2025 | 1,31 | 1,41 | 1,31 | 1,34 | 2,29% | - |
| 07.11.2025 | 1,22 | 1,37 | 1,22 | 1,31 | -5,42% | - |
| 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% | - |