3,080€
-1,28%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | 108,00 |
| 06.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | 77,00 |
| 05.11.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 1,32% | 1.095,00 |
| 03.11.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 0,67% | 4.673,00 |
| 31.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | 1,00 |
| 30.10.2025 | 3,06 | 3,08 | 3,06 | 3,08 | 1,32% | 1.810,00 |
| 29.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | 3.335,00 |
| 28.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | 3,00 |
| 24.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 1.494,00 |
| 22.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | 104,00 |
| 21.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | 732,00 |
| 17.10.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 2,90% | 5.304,00 |
| 16.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 800,00 |
| 15.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 75,00 |
| 14.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 100,00 |
| 13.10.2025 | 2,72 | 2,80 | 2,72 | 2,80 | -0,71% | 733,00 |
| 10.10.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 1,44% | 272,00 |
| 09.10.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 2,21% | 550,00 |
| 07.10.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -1,45% | 1.880,00 |
| 06.10.2025 | 2,80 | 2,80 | 2,76 | 2,76 | 0,00% | 600,00 |
| 03.10.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 4,55% | 1.696,00 |
| 01.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 19,00 |
| 29.09.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 4.538,00 |
| 24.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 139,00 |
| 23.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,50% | 21,00 |
| 12.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 112,00 |
| 11.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 100,00 |
| 10.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 750,00 |
| 09.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 15,00 |
| 08.09.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -0,74% | 2.000,00 |
| 05.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | 1.000,00 |
| 04.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 573,00 |
| 02.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.001,00 |
| 01.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | 21,00 |
| 29.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 1.255,00 |
| 27.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 5.681,00 |
| 26.08.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 4,76% | 4.979,00 |
| 25.08.2025 | 2,56 | 2,56 | 2,52 | 2,52 | 0,00% | 22,00 |
| 18.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 200,00 |
| 14.08.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | 1.600,00 |
| 13.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 165,00 |
| 12.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 1,00 |
| 11.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 110,00 |
| 08.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 135,00 |
| 07.08.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 0,00% | 30,00 |
| 05.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 3,25% | 3.201,00 |
| 04.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | 201,00 |
| 01.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 220,00 |
| 31.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 350,00 |
| 25.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 1,00 |
| 24.07.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 1,54% | 1.646,00 |
| 23.07.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | 8.053,00 |
| 22.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 200,00 |
| 16.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 10.551,00 |
| 15.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 100,00 |
| 14.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | 630,00 |
| 08.07.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,00% | 301,00 |
| 07.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | 10,00 |
| 01.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -3,17% | 22,00 |
| 23.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 100,00 |
| 20.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | 1.100,00 |
| 11.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | 12,00 |
| 10.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 1.000,00 |
| 09.06.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 5,43% | 3.090,00 |
| 06.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 1.000,00 |
| 05.06.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 5,69% | 5.200,00 |
| 04.06.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 1,65% | 1.817,00 |
| 03.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 1,00 |
| 02.06.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 3,36% | 7.472,00 |
| 23.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | 2.417,00 |
| 20.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 100,00 |
| 19.05.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 2,46% | 130,00 |
| 16.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 500,00 |
| 13.05.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | 900,00 |
| 12.05.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 5,26% | 7.702,00 |
| 08.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | 500,00 |
| 07.05.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -2,63% | 1.013,00 |
| 06.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 37,00 |
| 05.05.2025 | 2,28 | 2,40 | 2,28 | 2,30 | -0,86% | 2.001,00 |
| 02.05.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 522,00 |
| 30.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 197,00 |
| 28.04.2025 | 2,36 | 2,36 | 2,32 | 2,32 | 0,87% | 1.450,00 |
| 25.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 2.000,00 |
| 24.04.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | 5.829,00 |
| 23.04.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 0,88% | 26,00 |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 5,00 |
| 11.04.2025 | 2,12 | 2,20 | 2,12 | 2,20 | -5,17% | 3.120,00 |
| 10.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 10,48% | 70,00 |
| 09.04.2025 | 2,08 | 2,14 | 2,08 | 2,10 | -8,70% | 4.950,00 |
| 08.04.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | 2.800,00 |
| 07.04.2025 | 2,24 | 2,34 | 2,24 | 2,28 | -2,56% | 11.788,00 |
| 04.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -12,69% | 5.265,00 |
| 02.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 1,00 |
| 01.04.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 1,53% | 419,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | 10,00 |
| 28.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 846,00 |
| 26.03.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 2,19% | 51,00 |
| 24.03.2025 | 2,74 | 2,78 | 2,74 | 2,74 | 1,48% | 47,00 |
| 14.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | 692,00 |
| 13.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 1.764,00 |