17,505€
0,14%
Echtzeit-Aktienkurs Acerinox S.A.
Bid:
Ask:
Aktienkurse zur Acerinox S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,52 | 17,57 | 17,52 | 17,57 | 0,49% | - |
| 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% | - |
| 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% | - |