59,500€
-1,16%
Echtzeit-Aktienkurs Stalprodukt S.A.
Bid:
Ask:
Aktienkurse zur Stalprodukt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 60,20 | 60,20 | 59,30 | 59,80 | -0,66% | - |
| 22.05.2025 | 60,20 | 60,20 | 59,60 | 60,20 | 0,00% | - |
| 21.05.2025 | 59,70 | 60,20 | 59,20 | 60,20 | 0,67% | - |
| 20.05.2025 | 59,80 | 59,80 | 58,80 | 59,80 | -0,17% | - |
| 19.05.2025 | 59,30 | 60,20 | 59,00 | 59,90 | 0,67% | - |
| 16.05.2025 | 60,90 | 60,90 | 59,50 | 59,50 | -2,30% | - |
| 15.05.2025 | 61,10 | 61,10 | 60,10 | 60,90 | -0,49% | - |
| 14.05.2025 | 62,60 | 62,60 | 60,30 | 61,20 | -2,24% | - |
| 13.05.2025 | 63,40 | 63,40 | 61,60 | 62,60 | -1,26% | - |
| 12.05.2025 | 63,20 | 63,60 | 62,50 | 63,40 | 0,79% | - |
| 09.05.2025 | 62,70 | 63,00 | 61,70 | 62,90 | 0,32% | - |
| 08.05.2025 | 62,60 | 62,80 | 62,00 | 62,70 | 0,32% | - |
| 07.05.2025 | 62,60 | 62,60 | 61,10 | 62,50 | 0,16% | - |
| 06.05.2025 | 61,50 | 62,60 | 61,00 | 62,40 | 1,13% | - |
| 05.05.2025 | 62,20 | 62,90 | 60,50 | 61,70 | -1,12% | - |
| 02.05.2025 | 61,70 | 62,60 | 60,50 | 62,40 | 2,46% | - |
| 30.04.2025 | 61,40 | 61,60 | 59,80 | 60,90 | -0,81% | - |
| 29.04.2025 | 61,90 | 61,90 | 60,80 | 61,40 | -0,97% | - |
| 28.04.2025 | 63,40 | 63,80 | 60,90 | 62,00 | -2,67% | - |
| 25.04.2025 | 64,20 | 64,20 | 63,10 | 63,70 | -0,78% | - |
| 24.04.2025 | 62,70 | 64,20 | 61,90 | 64,20 | 2,39% | - |
| 23.04.2025 | 63,60 | 63,60 | 62,30 | 62,70 | -0,32% | - |
| 22.04.2025 | 61,10 | 63,70 | 61,10 | 62,90 | 2,11% | - |
| 17.04.2025 | 60,60 | 62,20 | 60,10 | 61,60 | 2,16% | - |
| 16.04.2025 | 59,60 | 60,30 | 59,60 | 60,30 | 0,00% | - |
| 15.04.2025 | 59,70 | 60,50 | 59,40 | 60,30 | 1,01% | - |
| 14.04.2025 | 57,80 | 59,80 | 57,30 | 59,70 | 3,47% | - |
| 11.04.2025 | 58,30 | 58,60 | 57,00 | 57,70 | -0,86% | - |
| 10.04.2025 | 56,60 | 60,10 | 56,00 | 58,20 | 2,46% | - |
| 09.04.2025 | 57,10 | 57,70 | 55,00 | 56,80 | -1,05% | - |
| 08.04.2025 | 55,80 | 57,50 | 55,70 | 57,40 | 3,61% | - |
| 07.04.2025 | 56,80 | 57,90 | 53,20 | 55,40 | -4,57% | - |
| 04.04.2025 | 61,75 | 62,05 | 57,05 | 58,05 | -5,92% | - |
| 03.04.2025 | 62,75 | 64,00 | 61,65 | 61,70 | -3,44% | - |
| 02.04.2025 | 63,05 | 64,20 | 62,95 | 63,90 | 1,35% | - |
| 01.04.2025 | 62,05 | 64,65 | 60,55 | 63,05 | 1,45% | - |
| 31.03.2025 | 66,05 | 66,10 | 61,95 | 62,15 | -6,54% | - |
| 28.03.2025 | 67,15 | 67,40 | 65,45 | 66,50 | -1,19% | - |
| 27.03.2025 | 67,95 | 68,25 | 66,85 | 67,30 | -1,25% | - |
| 26.03.2025 | 69,15 | 69,40 | 66,90 | 68,15 | -1,45% | - |
| 25.03.2025 | 69,60 | 70,50 | 69,15 | 69,15 | -0,65% | - |
| 24.03.2025 | 68,75 | 69,75 | 68,70 | 69,60 | 1,24% | - |
| 21.03.2025 | 68,55 | 69,20 | 68,15 | 68,75 | 0,29% | - |
| 20.03.2025 | 68,55 | 68,80 | 67,35 | 68,55 | 0,00% | - |
| 19.03.2025 | 65,00 | 68,85 | 64,50 | 68,55 | 5,30% | - |
| 18.03.2025 | 65,55 | 65,65 | 64,45 | 65,10 | -0,76% | - |
| 17.03.2025 | 65,10 | 66,20 | 65,10 | 65,60 | 0,54% | - |
| 14.03.2025 | 63,45 | 66,05 | 63,40 | 65,25 | 2,76% | - |
| 13.03.2025 | 64,90 | 64,90 | 62,95 | 63,50 | -2,16% | - |
| 12.03.2025 | 63,85 | 64,95 | 63,85 | 64,90 | 1,64% | - |
| 11.03.2025 | 65,35 | 65,45 | 62,90 | 63,85 | -2,67% | - |
| 10.03.2025 | 69,55 | 69,80 | 64,30 | 65,60 | -5,54% | - |
| 07.03.2025 | 65,70 | 70,40 | 65,55 | 69,45 | 5,55% | - |
| 06.03.2025 | 62,00 | 65,90 | 61,85 | 65,80 | 6,04% | - |
| 05.03.2025 | 60,55 | 62,20 | 60,55 | 62,05 | 2,48% | - |
| 04.03.2025 | 59,45 | 62,20 | 59,10 | 60,55 | 1,76% | - |
| 03.03.2025 | 59,00 | 59,75 | 58,20 | 59,50 | 1,45% | - |
| 28.02.2025 | 58,20 | 59,25 | 57,85 | 58,65 | 0,86% | - |
| 27.02.2025 | 59,30 | 59,40 | 58,15 | 58,15 | -1,94% | - |
| 26.02.2025 | 58,80 | 59,35 | 58,30 | 59,30 | 1,02% | - |
| 25.02.2025 | 59,30 | 59,45 | 57,95 | 58,70 | -1,01% | - |
| 24.02.2025 | 59,15 | 59,65 | 58,35 | 59,30 | 0,42% | - |
| 21.02.2025 | 57,65 | 60,95 | 57,35 | 59,05 | 2,43% | - |
| 20.02.2025 | 56,30 | 57,95 | 56,10 | 57,65 | 2,40% | - |
| 19.02.2025 | 57,80 | 58,50 | 56,25 | 56,30 | -2,68% | - |
| 18.02.2025 | 57,55 | 57,90 | 57,10 | 57,85 | 0,35% | - |
| 17.02.2025 | 58,80 | 58,85 | 57,65 | 57,65 | -1,96% | - |
| 14.02.2025 | 58,90 | 59,00 | 58,75 | 58,80 | 0,00% | - |
| 13.02.2025 | 59,10 | 59,10 | 58,20 | 58,80 | -0,25% | - |
| 12.02.2025 | 59,20 | 59,25 | 58,75 | 58,95 | -0,42% | - |
| 11.02.2025 | 59,50 | 59,50 | 58,80 | 59,20 | -0,50% | - |
| 10.02.2025 | 57,55 | 60,05 | 56,75 | 59,50 | 3,57% | - |
| 07.02.2025 | 53,30 | 58,60 | 53,30 | 57,45 | 7,58% | - |
| 06.02.2025 | 53,05 | 53,40 | 52,85 | 53,40 | 0,66% | - |
| 05.02.2025 | 52,75 | 53,25 | 52,70 | 53,05 | 0,47% | - |
| 04.02.2025 | 52,65 | 52,85 | 52,60 | 52,80 | 0,19% | - |
| 03.02.2025 | 52,55 | 52,80 | 52,45 | 52,70 | -0,09% | - |
| 31.01.2025 | 53,25 | 53,35 | 52,70 | 52,75 | -1,03% | - |
| 30.01.2025 | 53,75 | 53,80 | 53,15 | 53,30 | -0,84% | - |
| 29.01.2025 | 53,25 | 53,75 | 53,05 | 53,75 | 1,13% | - |
| 28.01.2025 | 53,30 | 53,40 | 53,00 | 53,15 | -0,47% | - |
| 27.01.2025 | 53,75 | 53,75 | 53,25 | 53,40 | -0,84% | - |
| 24.01.2025 | 53,50 | 54,00 | 53,10 | 53,85 | 0,75% | - |
| 23.01.2025 | 53,05 | 53,50 | 52,65 | 53,45 | 0,75% | - |
| 22.01.2025 | 52,55 | 53,05 | 52,50 | 53,05 | 0,95% | - |