17,175€
-2,41%
Echtzeit-Aktienkurs ACERINOX SA NOM. EO -,25
Bid:
Ask:
Aktienkurse zur ACERINOX SA NOM. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,65 | 17,68 | 17,14 | 17,18 | -2,83% | - |
| 17.09.2026 | 17,54 | 17,83 | 17,54 | 17,68 | 1,00% | - |
| 16.09.2026 | 17,54 | 17,66 | 17,39 | 17,50 | 0,40% | 3.410,00 |
| 15.09.2026 | 17,17 | 17,66 | 17,13 | 17,43 | 1,57% | - |
| 14.09.2026 | 17,52 | 17,55 | 17,05 | 17,16 | -2,31% | - |
| 11.09.2026 | 17,55 | 17,68 | 17,35 | 17,57 | 0,03% | 211.500,00 |
| 10.09.2026 | 17,90 | 17,91 | 17,45 | 17,56 | -1,60% | 1.300,00 |
| 09.09.2026 | 17,93 | 18,10 | 17,62 | 17,85 | -0,39% | 1.800,00 |
| 08.09.2026 | 18,23 | 18,36 | 17,87 | 17,92 | -2,02% | - |
| 07.09.2026 | 18,42 | 18,48 | 18,24 | 18,29 | -0,62% | 8.300,00 |
| 04.09.2026 | 18,13 | 18,48 | 18,03 | 18,40 | 1,41% | 1.200,00 |
| 03.09.2026 | 17,63 | 18,28 | 17,60 | 18,15 | 2,63% | - |
| 02.09.2026 | 17,73 | 17,83 | 17,28 | 17,68 | -0,08% | 12.900,00 |
| 01.09.2026 | 17,80 | 18,21 | 17,49 | 17,70 | -0,39% | - |
| 31.08.2026 | 17,87 | 18,12 | 17,68 | 17,77 | -0,53% | - |
| 28.08.2026 | 17,88 | 18,08 | 17,84 | 17,86 | 0,06% | - |
| 27.08.2026 | 17,86 | 17,99 | 17,73 | 17,85 | -0,11% | - |
| 26.08.2026 | 17,28 | 17,90 | 17,26 | 17,87 | 3,44% | - |
| 25.08.2026 | 17,19 | 17,59 | 17,15 | 17,28 | 0,85% | - |
| 24.08.2026 | 17,28 | 17,38 | 17,12 | 17,13 | -0,75% | - |
| 21.08.2026 | 17,03 | 17,36 | 17,03 | 17,26 | 1,56% | - |
| 20.08.2026 | 17,49 | 17,53 | 16,64 | 17,00 | -2,83% | - |
| 19.08.2026 | 17,50 | 17,72 | 17,43 | 17,49 | -0,09% | - |
| 18.08.2026 | 18,08 | 18,16 | 17,41 | 17,51 | -3,45% | 10.000,00 |
| 17.08.2026 | 18,16 | 18,24 | 17,85 | 18,13 | 0,00% | - |
| 14.08.2026 | 18,25 | 18,33 | 18,02 | 18,13 | -0,82% | - |
| 13.08.2026 | 18,21 | 18,43 | 18,04 | 18,28 | 1,05% | - |
| 12.08.2026 | 18,38 | 18,41 | 18,09 | 18,09 | -1,63% | - |
| 11.08.2026 | 18,33 | 18,43 | 18,19 | 18,39 | 0,44% | - |
| 10.08.2026 | 18,05 | 18,33 | 17,91 | 18,31 | 1,75% | - |
| 07.08.2026 | 18,21 | 18,29 | 17,85 | 18,00 | -1,15% | - |
| 06.08.2026 | 18,56 | 18,57 | 18,17 | 18,21 | -1,46% | - |
| 05.08.2026 | 18,32 | 18,52 | 18,24 | 18,48 | 1,01% | - |
| 04.08.2026 | 18,22 | 18,33 | 18,00 | 18,29 | 0,47% | - |
| 03.08.2026 | 17,65 | 18,24 | 17,51 | 18,21 | 4,72% | 270,00 |
| 31.07.2026 | 17,52 | 17,57 | 17,24 | 17,39 | -0,54% | - |
| 30.07.2026 | 17,27 | 17,51 | 17,00 | 17,48 | 1,42% | 250,00 |
| 29.07.2026 | 18,09 | 18,19 | 17,21 | 17,24 | -4,36% | - |
| 28.07.2026 | 17,91 | 18,33 | 17,81 | 18,02 | 0,28% | - |
| 27.07.2026 | 17,92 | 18,32 | 17,88 | 17,97 | -0,53% | 31.265,00 |
| 24.07.2026 | 16,45 | 18,20 | 16,44 | 18,07 | 9,72% | 21.000,00 |
| 23.07.2026 | 16,58 | 16,68 | 16,33 | 16,47 | -0,96% | - |
| 22.07.2026 | 16,53 | 16,77 | 16,24 | 16,63 | 0,54% | - |
| 21.07.2026 | 16,29 | 16,55 | 16,18 | 16,54 | 2,23% | - |
| 20.07.2026 | 16,32 | 16,54 | 16,16 | 16,18 | -1,01% | - |
| 17.07.2026 | 16,22 | 16,38 | 15,98 | 16,34 | 0,25% | - |
| 16.07.2026 | 16,25 | 16,49 | 16,18 | 16,30 | 0,18% | - |
| 15.07.2026 | 16,11 | 16,44 | 15,81 | 16,27 | -0,79% | - |
| 14.07.2026 | 16,30 | 16,69 | 16,20 | 16,40 | 0,49% | - |
| 13.07.2026 | 15,90 | 16,43 | 15,78 | 16,32 | 1,94% | - |
| 10.07.2026 | 15,48 | 16,07 | 15,47 | 16,01 | 3,22% | - |
| 09.07.2026 | 15,60 | 15,94 | 15,45 | 15,51 | 0,26% | - |
| 08.07.2026 | 15,92 | 16,04 | 15,43 | 15,47 | -4,95% | - |
| 07.07.2026 | 16,37 | 16,52 | 16,22 | 16,28 | -0,97% | - |
| 06.07.2026 | 16,21 | 16,49 | 16,18 | 16,44 | 0,67% | - |
| 03.07.2026 | 15,86 | 16,39 | 15,82 | 16,33 | 3,39% | - |
| 02.07.2026 | 15,28 | 15,88 | 15,21 | 15,79 | 3,34% | - |
| 01.07.2026 | 15,34 | 15,42 | 15,15 | 15,28 | -0,42% | - |
| 30.06.2026 | 15,26 | 15,52 | 15,12 | 15,35 | 0,79% | - |
| 29.06.2026 | 15,49 | 15,66 | 15,14 | 15,23 | -2,37% | - |
| 26.06.2026 | 15,68 | 15,75 | 15,50 | 15,60 | -1,14% | - |
| 25.06.2026 | 15,96 | 15,97 | 15,70 | 15,78 | -0,66% | - |
| 24.06.2026 | 16,52 | 16,52 | 15,82 | 15,88 | -3,67% | - |
| 23.06.2026 | 16,50 | 16,59 | 16,01 | 16,49 | -1,02% | - |
| 22.06.2026 | 16,76 | 16,94 | 16,61 | 16,66 | -0,57% | 1.040,00 |
| 19.06.2026 | 16,72 | 16,84 | 16,65 | 16,75 | 0,24% | - |
| 18.06.2026 | 17,06 | 17,10 | 16,55 | 16,71 | -2,65% | - |
| 17.06.2026 | 16,78 | 17,41 | 16,62 | 17,17 | 2,60% | - |
| 16.06.2026 | 16,84 | 17,08 | 16,68 | 16,73 | -0,21% | - |
| 15.06.2026 | 17,19 | 17,39 | 16,72 | 16,77 | -1,32% | - |
| 12.06.2026 | 16,73 | 17,12 | 16,62 | 16,99 | 1,28% | - |
| 11.06.2026 | 15,79 | 16,79 | 15,75 | 16,78 | 6,51% | - |
| 10.06.2026 | 16,17 | 16,19 | 15,74 | 15,75 | -2,78% | - |
| 09.06.2026 | 16,05 | 16,27 | 15,96 | 16,20 | 1,00% | - |
| 08.06.2026 | 15,79 | 16,14 | 15,61 | 16,04 | 1,39% | - |
| 05.06.2026 | 16,40 | 16,48 | 15,80 | 15,82 | -3,65% | - |
| 04.06.2026 | 16,15 | 16,50 | 15,98 | 16,42 | 2,11% | - |
| 03.06.2026 | 16,07 | 16,44 | 16,04 | 16,08 | -0,16% | - |
| 02.06.2026 | 15,74 | 16,17 | 15,67 | 16,11 | 2,29% | - |
| 01.06.2026 | 15,84 | 15,86 | 15,53 | 15,75 | -0,38% | - |
| 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% | - |