1,105€
5,24%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,09 | 1,12 | 1,07 | 1,10 | 4,29% | - |
| 29.04.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -4,98% | - |
| 28.04.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 27.04.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,45% | 22.000,00 |
| 24.04.2026 | 1,11 | 1,14 | 1,09 | 1,11 | -0,45% | - |
| 23.04.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -4,31% | - |
| 22.04.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 4,04% | - |
| 21.04.2026 | 1,18 | 1,19 | 1,11 | 1,12 | -4,29% | - |
| 20.04.2026 | 1,15 | 1,18 | 1,12 | 1,17 | -0,85% | - |
| 17.04.2026 | 1,14 | 1,20 | 1,14 | 1,18 | 1,73% | - |
| 16.04.2026 | 1,16 | 1,20 | 1,13 | 1,16 | 0,87% | - |
| 15.04.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 2,23% | - |
| 14.04.2026 | 1,12 | 1,16 | 1,12 | 1,12 | 0,45% | - |
| 13.04.2026 | 1,10 | 1,14 | 1,08 | 1,12 | 2,29% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,09 | 1,09 | -4,39% | - |
| 09.04.2026 | 1,14 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 08.04.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 6,51% | - |
| 07.04.2026 | 1,11 | 1,11 | 1,06 | 1,08 | -2,27% | - |
| 01.04.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 2,33% | - |
| 31.03.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,86% | - |
| 30.03.2026 | 1,06 | 1,11 | 1,02 | 1,04 | -1,43% | 24.080,00 |
| 27.03.2026 | 1,09 | 1,11 | 1,04 | 1,05 | -2,78% | - |
| 26.03.2026 | 1,11 | 1,13 | 1,07 | 1,08 | -2,70% | - |
| 25.03.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 2,30% | - |
| 24.03.2026 | 1,09 | 1,12 | 1,05 | 1,09 | 0,93% | - |
| 23.03.2026 | 0,97 | 1,09 | 0,97 | 1,08 | 9,14% | - |
| 20.03.2026 | 1,02 | 1,04 | 0,98 | 0,99 | -4,83% | - |
| 19.03.2026 | 1,04 | 1,05 | 0,95 | 1,04 | 0,49% | - |
| 18.03.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -1,90% | 12.824,00 |
| 17.03.2026 | 1,04 | 1,10 | 1,02 | 1,05 | 2,94% | - |
| 16.03.2026 | 1,06 | 1,06 | 0,99 | 1,02 | 4,29% | - |
| 13.03.2026 | 1,10 | 1,10 | 0,98 | 0,98 | -7,74% | - |
| 12.03.2026 | 1,20 | 1,23 | 1,04 | 1,06 | -12,03% | - |
| 11.03.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,21% | - |
| 10.03.2026 | 1,21 | 1,26 | 1,20 | 1,25 | 4,62% | - |
| 09.03.2026 | 1,18 | 1,24 | 1,16 | 1,19 | -2,46% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -3,56% | - |
| 05.03.2026 | 1,33 | 1,37 | 1,26 | 1,27 | -5,24% | - |
| 04.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 5,12% | - |
| 03.03.2026 | 1,40 | 1,44 | 1,27 | 1,27 | -10,25% | - |
| 02.03.2026 | 1,42 | 1,45 | 1,38 | 1,42 | -0,70% | - |
| 27.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 26.02.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -1,05% | - |
| 25.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | -1,37% | - |
| 24.02.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,83% | - |
| 23.02.2026 | 1,43 | 1,47 | 1,39 | 1,42 | -1,74% | - |
| 20.02.2026 | 1,44 | 1,49 | 1,41 | 1,44 | 2,13% | - |
| 19.02.2026 | 1,41 | 1,46 | 1,39 | 1,41 | -1,05% | - |
| 18.02.2026 | 1,42 | 1,48 | 1,42 | 1,43 | 0,00% | - |
| 17.02.2026 | 1,42 | 1,46 | 1,39 | 1,43 | -0,35% | - |
| 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% | - |