1,335€
4,30%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 21.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 20.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 19.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 17.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,93% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 13.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,52% | - |
| 12.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 11.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 10.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 07.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 06.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 05.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 04.02.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -3,82% | 400,00 |
| 03.02.2025 | 1,45 | 1,57 | 1,45 | 1,57 | 3,97% | 1.000,00 |
| 31.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 5,59% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 29.01.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 3,55% | 200,00 |
| 28.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,02% | - |
| 27.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 24.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 23.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 22.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 21.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 20.01.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,47% | 1.599,00 |
| 17.01.2025 | 1,27 | 1,36 | 1,27 | 1,36 | -0,73% | 514,00 |
| 16.01.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 13,22% | 1.000,00 |
| 15.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 14.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 13.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 10.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 09.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | - |
| 08.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 07.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 06.01.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 2,26% | 1.500,00 |
| 03.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 02.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 30.12.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 0,75% | 480,00 |
| 27.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -7,59% | - |
| 23.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 20.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 19.12.2024 | 1,41 | 1,53 | 1,41 | 1,53 | -3,16% | 1.000,00 |
| 18.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 17.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 13.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | - |
| 12.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | 550,00 |
| 11.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 10.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 09.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -6,70% | - |
| 06.12.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 5,92% | 7.000,00 |
| 05.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 04.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 03.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 29.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 28.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 27.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 25.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,61% | - |
| 22.11.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 5,95% | 765,00 |