1,245€
-0,40%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -1,20% | - |
| 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% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 14.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 10,53% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -11,63% | - |
| 08.04.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 7,50% | 1.111,00 |
| 07.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -11,76% | - |
| 04.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -8,05% | - |
| 02.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 01.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 28.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 27.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 25.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 24.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 21.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -7,02% | - |
| 20.03.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 11,76% | 900,00 |
| 19.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 18.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 17.03.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 13,89% | 1.530,00 |
| 14.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 13,39% | - |
| 13.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 12.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 11.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 10.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 07.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,20% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 04.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 200,00 |
| 03.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 28.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 27.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | - |
| 26.02.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 8,03% | 200,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |