11,650€
1,66%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,85 | 11,85 | 11,62 | 11,64 | 1,57% | - |
| 14.10.2025 | 11,85 | 11,88 | 11,46 | 11,46 | -3,37% | - |
| 13.10.2025 | 11,92 | 11,98 | 11,85 | 11,86 | -0,59% | - |
| 10.10.2025 | 12,42 | 12,42 | 11,76 | 11,93 | -2,13% | - |
| 09.10.2025 | 12,53 | 12,61 | 12,19 | 12,19 | -0,49% | - |
| 08.10.2025 | 12,08 | 12,56 | 12,07 | 12,25 | 2,94% | - |
| 07.10.2025 | 11,88 | 12,15 | 11,86 | 11,90 | 1,54% | - |
| 06.10.2025 | 11,85 | 11,95 | 11,72 | 11,72 | 0,00% | - |
| 03.10.2025 | 11,66 | 11,92 | 11,62 | 11,72 | 3,17% | - |
| 02.10.2025 | 11,70 | 11,83 | 11,36 | 11,36 | -2,15% | - |
| 01.10.2025 | 11,05 | 11,69 | 10,99 | 11,61 | 5,45% | - |
| 30.09.2025 | 11,32 | 11,33 | 11,01 | 11,01 | -0,72% | - |
| 29.09.2025 | 11,25 | 11,35 | 11,09 | 11,09 | -0,36% | - |
| 26.09.2025 | 11,01 | 11,34 | 10,91 | 11,13 | 1,92% | - |
| 25.09.2025 | 11,06 | 11,14 | 10,91 | 10,92 | -0,55% | - |
| 24.09.2025 | 11,04 | 11,12 | 10,91 | 10,98 | 0,46% | 36.600,00 |
| 23.09.2025 | 10,96 | 11,15 | 10,93 | 10,93 | 0,37% | - |
| 22.09.2025 | 10,90 | 11,05 | 10,82 | 10,89 | 1,40% | - |
| 19.09.2025 | 10,94 | 11,07 | 10,74 | 10,74 | -0,28% | - |
| 18.09.2025 | 10,88 | 11,01 | 10,77 | 10,77 | 1,13% | - |
| 17.09.2025 | 10,90 | 10,90 | 10,65 | 10,65 | 0,00% | - |
| 16.09.2025 | 10,88 | 10,93 | 10,65 | 10,65 | -1,11% | - |
| 15.09.2025 | 10,80 | 10,92 | 10,77 | 10,77 | 0,37% | - |
| 12.09.2025 | 10,85 | 10,99 | 10,73 | 10,73 | -0,46% | - |
| 11.09.2025 | 10,64 | 10,86 | 10,63 | 10,78 | 2,47% | - |
| 10.09.2025 | 10,76 | 10,88 | 10,52 | 10,52 | -1,50% | 999,00 |
| 09.09.2025 | 10,71 | 10,88 | 10,68 | 10,68 | 0,28% | 800,00 |
| 08.09.2025 | 10,76 | 10,86 | 10,65 | 10,65 | -0,19% | - |
| 05.09.2025 | 10,62 | 10,91 | 10,60 | 10,67 | 2,79% | - |
| 04.09.2025 | 10,56 | 10,61 | 10,38 | 10,38 | -0,86% | - |
| 03.09.2025 | 10,45 | 10,71 | 10,45 | 10,47 | 0,58% | - |
| 02.09.2025 | 10,60 | 10,64 | 10,41 | 10,41 | -1,89% | 400,00 |
| 01.09.2025 | 10,58 | 10,66 | 10,55 | 10,61 | 1,82% | - |
| 29.08.2025 | 10,69 | 10,71 | 10,42 | 10,42 | -0,86% | - |
| 28.08.2025 | 10,63 | 10,80 | 10,51 | 10,51 | -0,47% | - |
| 27.08.2025 | 10,73 | 10,75 | 10,56 | 10,56 | -0,85% | - |
| 26.08.2025 | 10,85 | 10,89 | 10,65 | 10,65 | -2,02% | - |
| 25.08.2025 | 10,78 | 10,92 | 10,76 | 10,87 | 0,74% | - |
| 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% | - |