15,805€
-1,40%
Echtzeit-Aktienkurs ACERINOX SA NOM. EO -,25
Bid:
Ask:
Aktienkurse zur ACERINOX SA NOM. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,13 | 16,16 | 15,80 | 15,81 | -1,83% | - |
| 28.05.2026 | 15,67 | 16,22 | 15,65 | 16,10 | 2,09% | - |
| 27.05.2026 | 15,86 | 15,99 | 15,68 | 15,77 | -0,50% | - |
| 26.05.2026 | 15,49 | 16,06 | 15,47 | 15,85 | 1,90% | - |
| 25.05.2026 | 15,31 | 15,62 | 15,30 | 15,56 | 2,27% | - |
| 22.05.2026 | 15,06 | 15,43 | 14,96 | 15,21 | 0,86% | - |
| 21.05.2026 | 15,02 | 15,13 | 14,78 | 15,08 | 0,00% | - |
| 20.05.2026 | 14,30 | 15,16 | 14,29 | 15,08 | 5,27% | - |
| 19.05.2026 | 14,40 | 14,69 | 14,29 | 14,33 | -1,04% | 9.600,00 |
| 18.05.2026 | 14,36 | 14,74 | 14,29 | 14,48 | 0,00% | 12.000,00 |
| 15.05.2026 | 14,49 | 14,68 | 14,41 | 14,48 | -0,65% | - |
| 14.05.2026 | 14,66 | 14,74 | 14,48 | 14,57 | -0,51% | - |
| 13.05.2026 | 14,18 | 14,66 | 14,16 | 14,65 | 3,53% | - |
| 12.05.2026 | 14,40 | 14,41 | 14,02 | 14,15 | -2,25% | 46.200,00 |
| 11.05.2026 | 14,52 | 14,72 | 14,36 | 14,47 | -0,82% | - |
| 08.05.2026 | 14,59 | 14,63 | 13,84 | 14,59 | 0,31% | - |
| 07.05.2026 | 15,12 | 15,20 | 14,52 | 14,55 | -3,71% | - |
| 06.05.2026 | 14,83 | 15,15 | 14,78 | 15,11 | 2,65% | - |
| 05.05.2026 | 14,03 | 14,77 | 14,01 | 14,72 | 5,03% | - |
| 04.05.2026 | 13,87 | 14,18 | 13,78 | 14,01 | 1,08% | - |
| 30.04.2026 | 13,22 | 13,96 | 13,08 | 13,86 | 4,60% | - |
| 29.04.2026 | 13,33 | 13,50 | 13,25 | 13,25 | -0,26% | - |
| 28.04.2026 | 13,20 | 13,38 | 13,17 | 13,29 | 0,91% | - |
| 27.04.2026 | 13,18 | 13,46 | 13,14 | 13,17 | -0,42% | - |
| 24.04.2026 | 13,12 | 13,31 | 13,07 | 13,22 | 0,04% | - |
| 23.04.2026 | 13,29 | 13,43 | 13,06 | 13,22 | -1,23% | 17.000,00 |
| 22.04.2026 | 13,60 | 13,74 | 13,32 | 13,38 | -0,63% | - |
| 21.04.2026 | 13,56 | 13,73 | 13,44 | 13,47 | -0,59% | - |
| 20.04.2026 | 13,32 | 13,60 | 13,32 | 13,55 | 0,33% | - |
| 17.04.2026 | 13,16 | 13,64 | 12,97 | 13,50 | 3,01% | - |
| 16.04.2026 | 13,23 | 13,30 | 13,06 | 13,11 | -0,53% | 25.500,00 |
| 15.04.2026 | 13,31 | 13,45 | 13,12 | 13,18 | -0,79% | - |
| 14.04.2026 | 13,28 | 13,55 | 13,27 | 13,28 | -0,26% | - |
| 13.04.2026 | 13,18 | 13,32 | 13,05 | 13,32 | 0,19% | - |
| 10.04.2026 | 13,19 | 13,45 | 13,09 | 13,29 | 1,14% | 36.350,00 |
| 09.04.2026 | 13,15 | 13,29 | 13,09 | 13,14 | -0,76% | - |
| 08.04.2026 | 12,93 | 13,45 | 12,86 | 13,24 | 5,88% | - |
| 07.04.2026 | 12,28 | 12,66 | 12,15 | 12,51 | 1,71% | - |
| 02.04.2026 | 12,24 | 12,33 | 12,01 | 12,30 | -1,56% | - |
| 01.04.2026 | 12,18 | 12,62 | 12,18 | 12,49 | 2,84% | - |
| 31.03.2026 | 12,01 | 12,18 | 11,93 | 12,15 | 1,89% | - |
| 30.03.2026 | 12,17 | 12,26 | 11,87 | 11,92 | -1,97% | - |
| 27.03.2026 | 12,42 | 12,45 | 12,16 | 12,16 | -1,82% | - |
| 26.03.2026 | 12,42 | 12,53 | 12,32 | 12,39 | -0,84% | 19.500,00 |
| 25.03.2026 | 12,39 | 12,64 | 12,37 | 12,49 | 0,85% | - |
| 24.03.2026 | 12,08 | 12,42 | 12,01 | 12,39 | 1,81% | - |
| 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 |