13,180€
0,38%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2025 | 12,07 | 12,24 | 11,96 | 12,08 | 0,33% | - |
| 27.10.2025 | 12,05 | 12,16 | 12,00 | 12,04 | 1,09% | - |
| 24.10.2025 | 11,94 | 12,02 | 11,89 | 11,91 | 1,71% | - |
| 23.10.2025 | 11,89 | 12,04 | 11,71 | 11,71 | -0,43% | - |
| 22.10.2025 | 11,73 | 11,98 | 11,73 | 11,76 | 0,09% | - |
| 21.10.2025 | 11,81 | 11,86 | 11,65 | 11,75 | 1,03% | - |
| 20.10.2025 | 11,56 | 11,84 | 11,55 | 11,63 | -0,04% | - |
| 17.10.2025 | 11,68 | 11,68 | 11,42 | 11,64 | 1,26% | - |
| 16.10.2025 | 11,65 | 11,73 | 11,49 | 11,49 | -0,69% | - |
| 15.10.2025 | 11,85 | 11,85 | 11,57 | 11,57 | 0,96% | - |
| 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% | - |