58,100€
0,69%
Echtzeit-Aktienkurs Stalprodukt S.A.
Bid:
Ask:
Aktienkurse zur Stalprodukt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 57,90 | 58,10 | 57,70 | 57,90 | 0,35% | - |
| 26.02.2026 | 58,30 | 58,40 | 57,50 | 57,70 | 1,23% | - |
| 25.02.2026 | 57,00 | 57,20 | 57,00 | 57,00 | -4,36% | - |
| 23.02.2026 | 59,30 | 59,60 | 59,20 | 59,60 | -1,49% | - |
| 18.02.2026 | 62,00 | 62,00 | 60,50 | 60,50 | 0,00% | - |
| 17.02.2026 | 60,70 | 60,70 | 60,50 | 60,50 | 1,17% | - |
| 13.02.2026 | 59,50 | 59,80 | 59,40 | 59,80 | 0,17% | - |
| 12.02.2026 | 59,40 | 59,70 | 59,30 | 59,70 | 0,67% | - |
| 11.02.2026 | 59,20 | 59,40 | 58,80 | 59,30 | -0,84% | - |
| 05.02.2026 | 60,50 | 60,70 | 59,60 | 59,80 | -1,64% | - |
| 04.02.2026 | 61,30 | 61,50 | 60,60 | 60,80 | -1,14% | - |
| 03.02.2026 | 61,40 | 61,50 | 61,00 | 61,50 | -0,97% | - |
| 02.02.2026 | 62,00 | 62,10 | 61,80 | 62,10 | 1,47% | - |
| 30.01.2026 | 62,30 | 62,40 | 61,00 | 61,20 | -2,86% | - |
| 29.01.2026 | 62,80 | 63,20 | 62,80 | 63,00 | 0,16% | - |
| 28.01.2026 | 63,50 | 63,50 | 62,50 | 62,90 | 1,94% | - |
| 26.01.2026 | 62,10 | 62,60 | 61,70 | 61,70 | -1,12% | - |
| 23.01.2026 | 62,50 | 62,60 | 62,40 | 62,40 | -0,16% | - |
| 22.01.2026 | 62,30 | 62,70 | 61,40 | 62,50 | 0,81% | - |
| 21.01.2026 | 61,80 | 62,50 | 61,60 | 62,00 | 0,49% | - |
| 20.01.2026 | 62,00 | 62,60 | 60,90 | 61,70 | 0,16% | - |
| 19.01.2026 | 61,60 | 61,90 | 61,20 | 61,60 | 0,65% | - |
| 16.01.2026 | 60,00 | 61,90 | 59,50 | 61,20 | 2,51% | - |
| 15.01.2026 | 60,00 | 60,00 | 59,10 | 59,70 | 1,53% | - |
| 08.01.2026 | 57,50 | 58,90 | 57,50 | 58,80 | 2,80% | - |
| 06.01.2026 | 57,30 | 57,90 | 57,20 | 57,20 | 3,25% | - |
| 02.01.2026 | 54,90 | 55,80 | 54,90 | 55,40 | 0,73% | - |
| 30.12.2025 | 55,00 | 55,20 | 55,00 | 55,00 | -1,43% | - |
| 23.12.2025 | 55,80 | 55,80 | 55,70 | 55,80 | 3,91% | - |
| 22.12.2025 | 54,60 | 54,60 | 52,20 | 53,70 | -3,42% | - |
| 19.12.2025 | 56,10 | 56,40 | 55,40 | 55,60 | -1,24% | - |
| 18.12.2025 | 56,20 | 56,40 | 56,20 | 56,30 | 0,90% | - |
| 17.12.2025 | 56,60 | 56,70 | 55,80 | 55,80 | -1,06% | - |
| 16.12.2025 | 55,90 | 56,40 | 55,90 | 56,40 | 0,71% | - |
| 15.12.2025 | 56,50 | 56,60 | 55,50 | 56,00 | -1,41% | - |
| 10.12.2025 | 56,80 | 57,00 | 56,70 | 56,80 | -0,70% | - |
| 08.12.2025 | 57,10 | 57,20 | 56,90 | 57,20 | -2,56% | - |
| 05.12.2025 | 58,60 | 58,80 | 58,60 | 58,70 | 0,17% | - |
| 04.12.2025 | 58,20 | 58,80 | 58,00 | 58,60 | 0,51% | - |
| 03.12.2025 | 57,10 | 58,40 | 56,80 | 58,30 | 1,04% | - |
| 02.12.2025 | 57,80 | 57,90 | 57,70 | 57,70 | 2,30% | - |
| 28.11.2025 | 56,10 | 56,50 | 55,60 | 56,40 | 0,53% | - |
| 27.11.2025 | 57,10 | 57,20 | 56,10 | 56,10 | -1,75% | - |
| 26.11.2025 | 57,10 | 57,20 | 57,00 | 57,10 | -1,55% | - |
| 21.11.2025 | 57,70 | 58,00 | 57,60 | 58,00 | 1,05% | - |
| 20.11.2025 | 57,60 | 57,80 | 57,30 | 57,40 | 0,70% | - |
| 19.11.2025 | 57,60 | 57,60 | 57,00 | 57,00 | -3,23% | - |
| 17.11.2025 | 61,00 | 61,10 | 58,90 | 58,90 | -3,76% | - |
| 14.11.2025 | 61,30 | 61,50 | 61,20 | 61,20 | -0,16% | - |
| 13.11.2025 | 61,80 | 62,00 | 61,20 | 61,30 | -1,13% | - |
| 12.11.2025 | 61,80 | 62,10 | 61,70 | 62,00 | 0,32% | - |
| 07.11.2025 | 62,10 | 62,10 | 61,70 | 61,80 | 0,65% | - |
| 06.11.2025 | 62,00 | 62,00 | 61,10 | 61,40 | 0,66% | - |
| 04.11.2025 | 61,40 | 61,70 | 60,50 | 61,00 | -0,65% | - |
| 31.10.2025 | 61,10 | 61,40 | 60,90 | 61,40 | 1,15% | - |
| 30.10.2025 | 60,90 | 61,10 | 60,70 | 60,70 | -0,65% | - |
| 29.10.2025 | 61,20 | 61,50 | 61,10 | 61,10 | 0,16% | - |
| 27.10.2025 | 60,80 | 61,10 | 60,40 | 61,00 | 0,00% | - |
| 24.10.2025 | 60,00 | 61,60 | 59,50 | 61,00 | 2,69% | - |
| 23.10.2025 | 61,40 | 61,80 | 59,40 | 59,40 | -4,50% | - |
| 21.10.2025 | 62,40 | 62,80 | 62,00 | 62,20 | -0,32% | - |
| 20.10.2025 | 63,20 | 63,20 | 62,40 | 62,40 | -0,32% | - |
| 17.10.2025 | 62,70 | 63,00 | 62,60 | 62,60 | -0,63% | - |
| 16.10.2025 | 63,20 | 63,40 | 62,90 | 63,00 | 0,32% | - |
| 14.10.2025 | 63,70 | 63,70 | 62,60 | 62,80 | 0,32% | - |
| 13.10.2025 | 63,50 | 63,50 | 62,60 | 62,60 | -1,26% | - |
| 10.10.2025 | 63,90 | 64,00 | 63,20 | 63,40 | -1,40% | - |
| 09.10.2025 | 63,90 | 64,50 | 63,60 | 64,30 | 1,74% | - |
| 08.10.2025 | 63,40 | 63,40 | 63,20 | 63,20 | 3,27% | - |
| 07.10.2025 | 61,00 | 61,30 | 60,30 | 61,20 | 0,33% | - |
| 06.10.2025 | 63,10 | 63,20 | 60,80 | 61,00 | 1,33% | - |
| 03.10.2025 | 58,40 | 60,80 | 58,30 | 60,20 | 3,26% | - |
| 02.10.2025 | 57,60 | 58,40 | 57,60 | 58,30 | 1,39% | - |
| 30.09.2025 | 57,30 | 57,60 | 56,90 | 57,50 | 0,35% | - |
| 29.09.2025 | 57,60 | 58,00 | 57,30 | 57,30 | 0,17% | - |
| 26.09.2025 | 56,80 | 57,60 | 56,30 | 57,20 | 0,53% | - |
| 24.09.2025 | 56,20 | 57,00 | 56,00 | 56,90 | 1,25% | - |
| 22.09.2025 | 56,00 | 56,40 | 55,60 | 56,20 | 1,63% | - |
| 19.09.2025 | 55,70 | 55,80 | 55,20 | 55,30 | -0,72% | - |
| 18.09.2025 | 55,70 | 55,80 | 55,40 | 55,70 | 0,91% | - |
| 17.09.2025 | 55,90 | 56,20 | 54,80 | 55,20 | -2,13% | - |
| 16.09.2025 | 56,20 | 56,50 | 56,10 | 56,40 | 0,53% | - |
| 15.09.2025 | 56,20 | 56,30 | 56,00 | 56,10 | -0,88% | - |
| 11.09.2025 | 56,80 | 56,80 | 56,40 | 56,60 | 0,18% | - |
| 10.09.2025 | 57,30 | 57,40 | 56,40 | 56,50 | -1,40% | - |
| 09.09.2025 | 57,60 | 57,70 | 57,30 | 57,30 | 0,00% | - |
| 08.09.2025 | 56,90 | 57,50 | 56,60 | 57,30 | 0,53% | - |
| 05.09.2025 | 57,10 | 57,40 | 56,60 | 57,00 | 0,35% | - |
| 04.09.2025 | 57,90 | 58,20 | 56,40 | 56,80 | -2,07% | - |
| 03.09.2025 | 57,20 | 58,00 | 57,10 | 58,00 | 1,05% | - |
| 02.09.2025 | 56,70 | 57,40 | 56,60 | 57,40 | 0,70% | - |
| 01.09.2025 | 56,70 | 57,30 | 56,20 | 57,00 | 0,53% | - |
| 29.08.2025 | 57,70 | 57,90 | 56,40 | 56,70 | -1,73% | - |
| 28.08.2025 | 58,20 | 58,50 | 57,10 | 57,70 | -0,69% | - |
| 27.08.2025 | 59,70 | 59,80 | 58,10 | 58,10 | -3,01% | - |
| 26.08.2025 | 58,70 | 59,90 | 58,60 | 59,90 | 1,70% | - |
| 25.08.2025 | 58,40 | 58,90 | 57,50 | 58,90 | 0,51% | - |
| 22.08.2025 | 58,10 | 58,60 | 57,90 | 58,60 | 0,86% | - |
| 21.08.2025 | 59,00 | 59,00 | 58,10 | 58,10 | -1,36% | - |
| 20.08.2025 | 57,70 | 59,10 | 57,40 | 58,90 | 1,90% | 30,00 |