1,325€
-6,03%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 0,71% | 300,00 |
| 05.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 04.11.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 0,67% | 15,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 31.10.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 1,30% | 700,00 |
| 30.10.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,76% | 6.500,00 |
| 29.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 28.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 27.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 24.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 23.10.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 2,90% | 704,00 |
| 22.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 21.10.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | 499,00 |
| 20.10.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 10,32% | 8.724,00 |
| 17.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 16.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 15.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 14.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 13.10.2025 | 1,25 | 1,35 | 1,25 | 1,34 | -0,74% | 1.030,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 09.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 07.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 06.10.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 4,65% | 1.076,00 |
| 03.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 02.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 01.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 30.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 26.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 25.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 24.09.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -0,76% | 600,00 |
| 23.09.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 6,45% | 1.000,00 |
| 22.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 19.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 350,00 |
| 18.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 17.09.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 4,80% | 730,00 |
| 16.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 15.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 12.09.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 3,28% | 750,00 |
| 11.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 10.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 09.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 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% | - |