12,190€
0,41%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 12,08 | 12,21 | 12,01 | 12,19 | 0,16% | - |
| 23.03.2026 | 11,62 | 12,27 | 11,35 | 12,17 | 3,18% | - |
| 20.03.2026 | 11,93 | 12,18 | 11,74 | 11,79 | -1,09% | - |
| 19.03.2026 | 12,11 | 12,12 | 11,68 | 11,92 | -1,24% | - |
| 18.03.2026 | 12,21 | 12,44 | 12,07 | 12,07 | -0,25% | - |
| 17.03.2026 | 11,86 | 12,17 | 11,86 | 12,10 | 1,34% | 26.400,00 |
| 16.03.2026 | 11,97 | 12,10 | 11,85 | 11,94 | 0,72% | 2.300,00 |
| 13.03.2026 | 12,08 | 12,10 | 11,82 | 11,86 | -1,86% | 13.250,00 |
| 12.03.2026 | 12,37 | 12,42 | 11,97 | 12,08 | -3,28% | 16.800,00 |
| 11.03.2026 | 12,47 | 12,54 | 12,32 | 12,49 | 0,52% | - |
| 10.03.2026 | 12,18 | 12,64 | 12,16 | 12,43 | 2,26% | 26.520,00 |
| 09.03.2026 | 12,42 | 12,43 | 11,70 | 12,15 | -2,29% | 15.600,00 |
| 06.03.2026 | 12,78 | 12,84 | 12,36 | 12,44 | -1,66% | - |
| 05.03.2026 | 12,77 | 13,05 | 12,56 | 12,65 | -1,94% | - |
| 04.03.2026 | 12,29 | 12,92 | 12,13 | 12,90 | 5,18% | 8.880,00 |
| 03.03.2026 | 13,31 | 13,32 | 11,98 | 12,26 | -8,85% | 16.100,00 |
| 02.03.2026 | 13,30 | 13,52 | 12,61 | 13,45 | -0,81% | - |
| 27.02.2026 | 13,43 | 13,59 | 13,15 | 13,56 | 2,26% | - |
| 26.02.2026 | 13,43 | 13,45 | 13,13 | 13,26 | -1,85% | - |
| 25.02.2026 | 13,16 | 13,69 | 13,10 | 13,51 | 2,70% | - |
| 24.02.2026 | 13,24 | 13,37 | 13,12 | 13,16 | -0,57% | - |
| 23.02.2026 | 13,13 | 13,33 | 13,10 | 13,23 | 0,30% | - |
| 20.02.2026 | 13,14 | 13,29 | 13,09 | 13,19 | 0,69% | - |
| 19.02.2026 | 13,39 | 13,41 | 13,07 | 13,10 | -2,13% | - |
| 18.02.2026 | 13,22 | 13,46 | 13,21 | 13,39 | 1,32% | - |
| 17.02.2026 | 13,37 | 13,41 | 13,06 | 13,21 | -1,60% | - |
| 16.02.2026 | 13,14 | 13,45 | 13,03 | 13,43 | 2,32% | - |
| 13.02.2026 | 13,74 | 13,80 | 12,66 | 13,12 | -4,02% | - |
| 12.02.2026 | 14,03 | 14,11 | 13,66 | 13,67 | -2,01% | - |
| 11.02.2026 | 13,63 | 13,99 | 13,54 | 13,95 | 2,54% | - |
| 10.02.2026 | 13,37 | 13,68 | 13,36 | 13,61 | 1,99% | 20.210,00 |
| 09.02.2026 | 13,34 | 13,42 | 13,27 | 13,34 | 0,83% | - |
| 06.02.2026 | 12,66 | 13,33 | 12,62 | 13,23 | 5,25% | - |
| 05.02.2026 | 12,54 | 12,75 | 12,42 | 12,57 | 0,56% | 24.000,00 |
| 04.02.2026 | 12,84 | 12,87 | 12,45 | 12,50 | -1,96% | - |
| 03.02.2026 | 12,66 | 12,89 | 12,61 | 12,75 | 1,43% | - |
| 02.02.2026 | 12,36 | 12,62 | 12,18 | 12,57 | 0,76% | - |
| 30.01.2026 | 12,32 | 12,52 | 12,22 | 12,48 | 0,73% | - |
| 29.01.2026 | 12,33 | 12,61 | 12,22 | 12,39 | -3,43% | - |
| 28.01.2026 | 13,06 | 13,06 | 12,76 | 12,83 | -0,89% | - |
| 27.01.2026 | 13,03 | 13,04 | 12,78 | 12,94 | 0,15% | - |
| 26.01.2026 | 13,10 | 13,13 | 12,85 | 12,92 | -1,00% | - |
| 23.01.2026 | 13,41 | 13,42 | 13,05 | 13,05 | -2,32% | - |
| 22.01.2026 | 13,05 | 13,46 | 12,91 | 13,36 | 2,53% | - |
| 21.01.2026 | 12,84 | 13,09 | 12,71 | 13,03 | -0,42% | - |
| 20.01.2026 | 13,17 | 13,24 | 12,83 | 13,09 | -0,91% | 20.858,00 |
| 19.01.2026 | 12,90 | 13,32 | 12,89 | 13,21 | 0,53% | 3.432,00 |
| 16.01.2026 | 13,46 | 13,50 | 13,11 | 13,14 | -2,20% | - |
| 15.01.2026 | 13,38 | 13,49 | 13,21 | 13,43 | 0,98% | - |
| 14.01.2026 | 13,26 | 13,34 | 13,05 | 13,30 | 0,23% | - |
| 13.01.2026 | 13,16 | 13,37 | 13,05 | 13,27 | 0,72% | - |
| 12.01.2026 | 13,22 | 13,29 | 13,10 | 13,18 | -0,04% | - |
| 09.01.2026 | 13,18 | 13,24 | 13,07 | 13,18 | 0,38% | 8.200,00 |
| 08.01.2026 | 13,32 | 13,45 | 13,02 | 13,13 | -1,43% | - |
| 07.01.2026 | 12,98 | 13,37 | 12,98 | 13,32 | 2,54% | 49.500,00 |
| 06.01.2026 | 13,09 | 13,12 | 12,90 | 12,99 | -0,38% | - |
| 05.01.2026 | 13,08 | 13,28 | 12,92 | 13,04 | 0,38% | - |
| 02.01.2026 | 12,67 | 13,03 | 12,55 | 12,99 | 6,13% | - |
| 30.12.2025 | 12,32 | 12,66 | 12,24 | 12,24 | 0,08% | - |
| 29.12.2025 | 12,12 | 12,44 | 12,08 | 12,23 | 1,62% | - |
| 23.12.2025 | 12,03 | 12,08 | 11,94 | 12,04 | 2,78% | - |
| 22.12.2025 | 11,90 | 12,03 | 11,71 | 11,71 | -1,68% | - |
| 19.12.2025 | 12,02 | 12,10 | 11,81 | 11,91 | -1,37% | - |
| 18.12.2025 | 11,96 | 12,09 | 11,86 | 12,08 | 2,24% | - |
| 17.12.2025 | 12,23 | 12,26 | 11,81 | 11,81 | -3,47% | - |
| 16.12.2025 | 12,02 | 12,37 | 12,01 | 12,24 | 1,49% | - |
| 15.12.2025 | 12,03 | 12,12 | 11,94 | 12,06 | 0,42% | - |
| 12.12.2025 | 11,84 | 12,13 | 11,84 | 12,01 | 0,76% | - |
| 11.12.2025 | 11,74 | 11,93 | 11,73 | 11,92 | 0,89% | - |
| 10.12.2025 | 11,87 | 11,91 | 11,75 | 11,81 | 0,08% | - |
| 09.12.2025 | 11,94 | 12,04 | 11,80 | 11,80 | 0,17% | - |
| 08.12.2025 | 11,73 | 12,00 | 11,71 | 11,78 | 0,60% | - |
| 05.12.2025 | 11,83 | 11,91 | 11,64 | 11,71 | -0,26% | - |
| 04.12.2025 | 11,99 | 12,01 | 11,68 | 11,74 | -1,34% | - |
| 03.12.2025 | 12,07 | 12,16 | 11,90 | 11,90 | -0,75% | - |
| 02.12.2025 | 12,20 | 12,22 | 11,99 | 11,99 | -1,07% | 20,00 |
| 01.12.2025 | 12,13 | 12,28 | 12,07 | 12,12 | 0,75% | - |
| 28.11.2025 | 12,05 | 12,22 | 12,01 | 12,03 | 1,09% | - |
| 27.11.2025 | 12,13 | 12,15 | 11,90 | 11,90 | -0,83% | - |
| 26.11.2025 | 12,04 | 12,26 | 11,90 | 12,00 | 1,01% | - |
| 25.11.2025 | 11,75 | 11,96 | 11,63 | 11,88 | 1,80% | - |
| 24.11.2025 | 11,61 | 11,88 | 11,54 | 11,67 | 2,73% | - |
| 21.11.2025 | 11,68 | 11,68 | 11,34 | 11,36 | -1,90% | - |
| 20.11.2025 | 11,56 | 11,79 | 11,54 | 11,58 | 2,93% | - |
| 19.11.2025 | 11,27 | 11,59 | 11,19 | 11,25 | 1,72% | - |
| 18.11.2025 | 11,42 | 11,42 | 11,06 | 11,06 | -1,69% | - |
| 17.11.2025 | 11,44 | 11,48 | 11,25 | 11,25 | -1,06% | - |
| 14.11.2025 | 11,46 | 11,52 | 11,24 | 11,37 | -0,35% | - |
| 13.11.2025 | 11,51 | 11,59 | 11,41 | 11,41 | -0,17% | - |
| 12.11.2025 | 11,31 | 11,54 | 11,29 | 11,43 | 1,87% | - |
| 11.11.2025 | 11,25 | 11,39 | 11,22 | 11,22 | 1,81% | - |
| 10.11.2025 | 11,20 | 11,38 | 11,02 | 11,02 | 0,00% | - |
| 07.11.2025 | 11,17 | 11,30 | 11,02 | 11,02 | -0,72% | 1.000,00 |
| 06.11.2025 | 11,15 | 11,31 | 11,10 | 11,10 | 0,00% | - |
| 05.11.2025 | 11,15 | 11,25 | 11,10 | 11,10 | 0,09% | - |
| 04.11.2025 | 11,25 | 11,28 | 11,03 | 11,09 | -1,68% | - |
| 03.11.2025 | 11,09 | 11,43 | 11,08 | 11,28 | 1,44% | - |
| 31.10.2025 | 11,54 | 11,55 | 11,05 | 11,12 | -3,89% | - |
| 30.10.2025 | 11,73 | 11,82 | 11,43 | 11,57 | -0,34% | - |
| 29.10.2025 | 12,15 | 12,16 | 11,61 | 11,61 | -3,89% | - |