10,600€
-0,47%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 10,86 | 11,17 | 10,85 | 11,09 | 2,12% | - |
| 31.03.2025 | 11,03 | 11,04 | 10,73 | 10,86 | -1,45% | - |
| 28.03.2025 | 11,13 | 11,24 | 10,99 | 11,02 | -1,17% | - |
| 27.03.2025 | 11,35 | 11,38 | 11,13 | 11,15 | -1,85% | 120,00 |
| 26.03.2025 | 11,46 | 11,50 | 11,33 | 11,36 | -0,96% | - |
| 25.03.2025 | 11,26 | 11,47 | 11,26 | 11,47 | 1,96% | - |
| 24.03.2025 | 11,34 | 11,54 | 11,23 | 11,25 | 0,04% | - |
| 21.03.2025 | 11,35 | 11,42 | 11,24 | 11,25 | -1,10% | - |
| 20.03.2025 | 11,39 | 11,45 | 11,22 | 11,37 | -0,22% | - |
| 19.03.2025 | 11,45 | 11,54 | 11,35 | 11,40 | -0,09% | - |
| 18.03.2025 | 11,36 | 11,45 | 11,31 | 11,41 | 0,44% | - |
| 17.03.2025 | 11,22 | 11,40 | 11,22 | 11,36 | 0,98% | - |
| 14.03.2025 | 11,16 | 11,29 | 11,05 | 11,25 | 1,40% | - |
| 13.03.2025 | 10,98 | 11,18 | 10,83 | 11,09 | 1,79% | - |
| 12.03.2025 | 11,20 | 11,24 | 10,88 | 10,90 | -2,55% | - |
| 11.03.2025 | 11,22 | 11,26 | 11,01 | 11,18 | 0,18% | - |
| 10.03.2025 | 11,70 | 11,72 | 11,06 | 11,16 | -3,79% | - |
| 07.03.2025 | 11,73 | 11,81 | 11,50 | 11,60 | -1,02% | 7.000,00 |
| 06.03.2025 | 11,79 | 11,96 | 11,64 | 11,72 | -0,80% | - |
| 05.03.2025 | 11,15 | 11,86 | 11,15 | 11,82 | 6,78% | - |
| 04.03.2025 | 11,40 | 11,42 | 11,01 | 11,07 | -2,94% | - |
| 03.03.2025 | 11,30 | 11,75 | 11,26 | 11,40 | 0,93% | - |
| 28.02.2025 | 10,95 | 11,33 | 10,95 | 11,30 | 2,50% | - |
| 27.02.2025 | 11,06 | 11,09 | 10,97 | 11,02 | -0,77% | - |
| 26.02.2025 | 10,96 | 11,12 | 10,92 | 11,11 | 1,79% | - |
| 25.02.2025 | 10,89 | 11,06 | 10,84 | 10,91 | -0,50% | - |
| 24.02.2025 | 10,95 | 10,97 | 10,84 | 10,97 | 1,15% | - |
| 21.02.2025 | 10,98 | 11,03 | 10,83 | 10,84 | -1,09% | - |
| 20.02.2025 | 10,98 | 11,11 | 10,93 | 10,96 | -0,41% | - |
| 19.02.2025 | 11,09 | 11,28 | 10,88 | 11,01 | -0,86% | - |
| 18.02.2025 | 10,98 | 11,21 | 10,90 | 11,10 | 1,09% | - |
| 17.02.2025 | 10,85 | 11,02 | 10,84 | 10,98 | 1,29% | - |
| 14.02.2025 | 10,64 | 10,92 | 10,59 | 10,84 | 1,40% | - |
| 13.02.2025 | 10,34 | 10,72 | 10,33 | 10,69 | 2,49% | 500,00 |
| 12.02.2025 | 10,39 | 10,45 | 10,31 | 10,43 | 0,24% | - |
| 11.02.2025 | 10,49 | 10,54 | 10,33 | 10,41 | -1,33% | - |
| 10.02.2025 | 10,11 | 10,55 | 9,98 | 10,55 | 4,67% | - |
| 07.02.2025 | 10,17 | 10,22 | 10,03 | 10,08 | -0,84% | - |
| 06.02.2025 | 9,89 | 10,17 | 9,88 | 10,16 | 1,60% | - |
| 05.02.2025 | 9,76 | 10,00 | 9,76 | 10,00 | 2,06% | - |
| 04.02.2025 | 9,76 | 9,88 | 9,67 | 9,80 | 0,67% | - |
| 03.02.2025 | 9,72 | 9,86 | 9,57 | 9,73 | 0,72% | 300,00 |
| 31.01.2025 | 9,84 | 9,85 | 9,65 | 9,66 | -2,23% | 500,00 |
| 30.01.2025 | 9,66 | 9,89 | 9,66 | 9,88 | 1,68% | - |
| 29.01.2025 | 9,66 | 9,77 | 9,57 | 9,72 | -0,05% | 1.000,00 |
| 28.01.2025 | 9,65 | 9,81 | 9,62 | 9,73 | 0,85% | - |
| 27.01.2025 | 9,76 | 9,77 | 9,59 | 9,64 | -1,00% | - |
| 24.01.2025 | 9,64 | 9,88 | 9,60 | 9,74 | 0,50% | 3.500,00 |
| 23.01.2025 | 9,38 | 9,69 | 9,38 | 9,69 | 3,71% | - |
| 22.01.2025 | 9,82 | 9,98 | 9,33 | 9,35 | -5,51% | - |
| 21.01.2025 | 9,91 | 9,96 | 9,81 | 9,89 | -0,45% | 900,00 |
| 20.01.2025 | 9,73 | 9,98 | 9,72 | 9,94 | 2,13% | - |
| 17.01.2025 | 9,74 | 9,83 | 9,69 | 9,73 | 0,16% | 600,00 |
| 16.01.2025 | 9,78 | 9,86 | 9,71 | 9,71 | -0,57% | - |
| 15.01.2025 | 9,60 | 9,78 | 9,57 | 9,77 | 1,72% | - |