1,245€
3,75%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 5,00% | 2.000,00 |
| 04.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,69% | 35,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 02.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 01.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 29.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 28.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 27.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 26.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 25.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 22.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 21.08.2025 | 1,04 | 1,10 | 1,03 | 1,07 | -3,60% | - |
| 20.08.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | 3.500,00 |
| 19.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 500,00 |
| 18.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 15.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
| 14.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 12.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 11.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 08.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 9,09% | 33.000,00 |
| 07.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 06.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 05.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 100,00 |
| 04.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 30.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 28.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 25.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 24.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 23.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,44% | - |
| 22.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 21.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 18.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 17.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 16.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -2,34% | 550,00 |
| 15.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | 1.600,00 |
| 14.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 11.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 10.07.2025 | 1,23 | 1,34 | 1,23 | 1,34 | 4,69% | 160,00 |
| 09.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 08.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | - |
| 07.07.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,85% | 1.250,00 |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 03.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,78% | - |
| 02.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 27.06.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 5,36% | 171,00 |
| 26.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -6,67% | - |
| 25.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 24.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 23.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 1.000,00 |
| 20.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 18.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 17.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 16.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 13.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | 1.800,00 |
| 11.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 10.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 09.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 05.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 04.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 03.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 02.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,06% | - |
| 30.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 26.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 23.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 22.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 20.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 19.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 16.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 15.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 14.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 13.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 08.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 07.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 06.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 05.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 02.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 30.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 29.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 28.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 25.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 24.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 23.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,03% | - |
| 22.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |