10,720€
2,00%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,71 | 10,83 | 10,67 | 10,79 | 0,56% | - |
| 21.08.2025 | 10,88 | 10,92 | 10,66 | 10,73 | -1,56% | - |
| 20.08.2025 | 10,98 | 10,99 | 10,85 | 10,90 | -1,04% | - |
| 19.08.2025 | 10,59 | 11,04 | 10,59 | 11,02 | 4,16% | - |
| 18.08.2025 | 10,75 | 10,75 | 10,55 | 10,58 | -1,44% | - |
| 15.08.2025 | 10,65 | 10,85 | 10,65 | 10,73 | 0,85% | - |
| 14.08.2025 | 10,59 | 10,69 | 10,56 | 10,64 | 0,38% | - |
| 13.08.2025 | 10,67 | 10,67 | 10,54 | 10,60 | -0,84% | - |
| 12.08.2025 | 10,52 | 10,69 | 10,49 | 10,69 | 0,94% | - |
| 11.08.2025 | 10,57 | 10,62 | 10,46 | 10,59 | 0,09% | - |
| 08.08.2025 | 10,40 | 10,58 | 10,39 | 10,58 | 1,68% | - |
| 07.08.2025 | 10,09 | 10,43 | 10,02 | 10,41 | 3,28% | - |
| 06.08.2025 | 10,00 | 10,10 | 9,95 | 10,08 | 1,26% | - |
| 05.08.2025 | 10,00 | 10,04 | 9,93 | 9,95 | -0,40% | - |
| 04.08.2025 | 10,02 | 10,05 | 9,93 | 9,99 | 0,28% | - |
| 01.08.2025 | 10,08 | 10,15 | 9,93 | 9,96 | -1,61% | - |
| 31.07.2025 | 10,20 | 10,23 | 9,97 | 10,13 | -0,59% | - |
| 30.07.2025 | 10,21 | 10,27 | 10,13 | 10,19 | -0,05% | - |
| 29.07.2025 | 10,29 | 10,31 | 10,18 | 10,19 | -0,88% | - |
| 28.07.2025 | 10,16 | 10,46 | 10,15 | 10,28 | 0,98% | - |
| 25.07.2025 | 10,30 | 10,31 | 10,08 | 10,18 | -1,40% | - |
| 24.07.2025 | 10,89 | 10,89 | 10,21 | 10,33 | -5,41% | - |
| 23.07.2025 | 10,88 | 10,94 | 10,77 | 10,92 | 0,41% | - |
| 22.07.2025 | 10,77 | 10,89 | 10,76 | 10,87 | 0,83% | - |
| 21.07.2025 | 10,54 | 10,91 | 10,54 | 10,78 | 2,52% | - |
| 18.07.2025 | 10,66 | 10,72 | 10,47 | 10,52 | -1,73% | - |
| 17.07.2025 | 10,60 | 10,71 | 10,56 | 10,70 | 1,23% | - |
| 16.07.2025 | 10,78 | 10,91 | 10,52 | 10,57 | -5,20% | 1.000,00 |
| 15.07.2025 | 11,16 | 11,25 | 11,06 | 11,15 | 1,50% | - |
| 14.07.2025 | 11,02 | 11,14 | 10,92 | 10,99 | -1,08% | - |
| 11.07.2025 | 11,09 | 11,19 | 11,00 | 11,11 | 0,18% | - |
| 10.07.2025 | 10,98 | 11,23 | 10,93 | 11,09 | 1,28% | 900,00 |
| 09.07.2025 | 10,92 | 11,11 | 10,90 | 10,95 | 0,32% | 15.000,00 |
| 08.07.2025 | 10,69 | 10,93 | 10,61 | 10,91 | 2,54% | - |
| 07.07.2025 | 10,52 | 10,70 | 10,47 | 10,64 | 1,00% | - |
| 04.07.2025 | 10,62 | 10,66 | 10,41 | 10,54 | -1,13% | - |
| 03.07.2025 | 10,80 | 10,89 | 10,64 | 10,66 | -0,05% | - |
| 02.07.2025 | 10,40 | 10,86 | 10,36 | 10,66 | 3,19% | - |
| 01.07.2025 | 10,85 | 10,86 | 10,27 | 10,33 | -4,70% | - |
| 30.06.2025 | 10,85 | 10,87 | 10,74 | 10,84 | -0,09% | - |
| 27.06.2025 | 10,78 | 10,87 | 10,72 | 10,85 | 0,84% | - |
| 26.06.2025 | 10,56 | 10,82 | 10,54 | 10,76 | 2,04% | - |
| 25.06.2025 | 10,56 | 10,63 | 10,51 | 10,55 | -0,14% | 150,00 |
| 24.06.2025 | 10,41 | 10,57 | 10,36 | 10,56 | 2,82% | - |
| 23.06.2025 | 10,46 | 10,52 | 10,22 | 10,27 | -1,63% | - |
| 20.06.2025 | 10,53 | 10,62 | 10,39 | 10,44 | 0,00% | - |
| 19.06.2025 | 10,61 | 10,62 | 10,40 | 10,44 | -1,79% | - |
| 18.06.2025 | 10,64 | 10,69 | 10,52 | 10,63 | 0,14% | 2.000,00 |
| 17.06.2025 | 10,67 | 10,75 | 10,51 | 10,62 | -0,89% | - |
| 16.06.2025 | 10,54 | 10,73 | 10,52 | 10,71 | 1,90% | 2.800,00 |
| 13.06.2025 | 10,44 | 10,57 | 10,27 | 10,51 | -0,10% | - |
| 12.06.2025 | 10,80 | 10,82 | 10,42 | 10,52 | -2,00% | 400,00 |
| 11.06.2025 | 10,78 | 10,85 | 10,66 | 10,74 | -0,23% | - |
| 10.06.2025 | 10,76 | 10,89 | 10,68 | 10,76 | 0,09% | 600,00 |
| 09.06.2025 | 10,71 | 10,79 | 10,65 | 10,75 | 0,33% | - |
| 06.06.2025 | 10,72 | 10,80 | 10,67 | 10,72 | 0,19% | - |
| 05.06.2025 | 10,69 | 10,87 | 10,67 | 10,70 | 0,28% | - |
| 04.06.2025 | 10,80 | 11,03 | 10,65 | 10,67 | -0,70% | - |
| 03.06.2025 | 10,92 | 11,00 | 10,74 | 10,74 | -1,20% | - |
| 02.06.2025 | 10,42 | 11,10 | 10,35 | 10,87 | 3,92% | 182,00 |
| 30.05.2025 | 10,49 | 10,53 | 10,36 | 10,46 | -0,19% | - |
| 29.05.2025 | 10,55 | 10,73 | 10,45 | 10,48 | -0,71% | - |
| 28.05.2025 | 10,59 | 10,71 | 10,52 | 10,56 | -0,71% | - |
| 27.05.2025 | 10,64 | 10,67 | 10,52 | 10,63 | -0,19% | - |
| 26.05.2025 | 10,39 | 10,75 | 10,39 | 10,65 | 2,55% | - |
| 23.05.2025 | 10,51 | 10,58 | 10,13 | 10,39 | -1,19% | - |
| 22.05.2025 | 10,77 | 10,78 | 10,49 | 10,51 | -2,50% | - |
| 21.05.2025 | 10,80 | 10,82 | 10,66 | 10,78 | -0,28% | - |
| 20.05.2025 | 10,75 | 10,87 | 10,69 | 10,81 | 0,09% | - |
| 19.05.2025 | 10,65 | 10,87 | 10,59 | 10,80 | 1,03% | - |
| 16.05.2025 | 10,71 | 10,72 | 10,55 | 10,69 | -0,19% | - |
| 15.05.2025 | 10,46 | 10,72 | 10,39 | 10,71 | 2,00% | - |
| 14.05.2025 | 10,63 | 10,69 | 10,45 | 10,50 | -1,04% | - |
| 13.05.2025 | 10,41 | 10,64 | 10,41 | 10,61 | 1,34% | - |
| 12.05.2025 | 10,00 | 10,54 | 9,95 | 10,47 | 5,17% | - |
| 09.05.2025 | 9,94 | 10,10 | 9,86 | 9,96 | 0,32% | - |
| 08.05.2025 | 10,35 | 10,43 | 9,78 | 9,92 | -3,75% | - |
| 07.05.2025 | 10,21 | 10,35 | 10,20 | 10,31 | 1,33% | - |
| 06.05.2025 | 10,33 | 10,38 | 10,14 | 10,18 | -1,55% | - |
| 05.05.2025 | 10,29 | 10,37 | 10,28 | 10,34 | 0,05% | - |
| 02.05.2025 | 9,97 | 10,35 | 9,95 | 10,33 | 3,48% | - |
| 30.04.2025 | 9,91 | 10,00 | 9,76 | 9,98 | -1,21% | - |
| 29.04.2025 | 10,14 | 10,21 | 10,06 | 10,11 | -0,37% | - |
| 28.04.2025 | 10,18 | 10,28 | 10,08 | 10,14 | -0,61% | - |
| 25.04.2025 | 10,12 | 10,22 | 10,04 | 10,21 | 0,89% | - |
| 24.04.2025 | 9,92 | 10,12 | 9,92 | 10,12 | 0,80% | - |
| 23.04.2025 | 9,77 | 10,16 | 9,74 | 10,04 | 2,45% | - |
| 22.04.2025 | 9,70 | 9,81 | 9,64 | 9,80 | 0,67% | - |
| 17.04.2025 | 9,71 | 9,80 | 9,62 | 9,73 | -0,21% | - |
| 16.04.2025 | 9,56 | 9,76 | 9,51 | 9,75 | 0,31% | - |
| 15.04.2025 | 9,61 | 9,76 | 9,58 | 9,72 | 0,90% | - |
| 14.04.2025 | 9,37 | 9,72 | 9,37 | 9,63 | 3,41% | - |
| 11.04.2025 | 9,39 | 9,46 | 9,14 | 9,32 | -1,17% | - |
| 10.04.2025 | 9,29 | 10,51 | 9,25 | 9,43 | 7,71% | - |
| 09.04.2025 | 8,99 | 9,02 | 8,72 | 8,75 | -2,99% | - |
| 08.04.2025 | 9,08 | 9,44 | 8,95 | 9,02 | 0,45% | 2.500,00 |
| 07.04.2025 | 9,18 | 9,47 | 8,33 | 8,98 | -3,00% | - |
| 04.04.2025 | 10,25 | 10,29 | 9,17 | 9,26 | -9,50% | 480,00 |
| 03.04.2025 | 10,86 | 10,88 | 10,19 | 10,23 | -6,92% | - |
| 02.04.2025 | 11,07 | 11,11 | 10,91 | 10,99 | -0,90% | - |