Acerinox SA ACX
BME · Spanien · Nicht-Energie-Rohstoffe
€17,07-0,29 (-1,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,07 | -1,67 % | €17,21 | €17,43 | €17,01 | 551,62K |
| 2026-09-30 | €17,36 | +0,99 % | €17,30 | €17,43 | €17,18 | 406,30K |
| 2026-09-29 | €17,19 | -1,32 % | €17,48 | €17,56 | €17,19 | 378,74K |
| 2026-09-28 | €17,42 | 0,00 % | €17,40 | €17,54 | €17,18 | 373,87K |
| 2026-09-25 | €17,42 | +0,58 % | €17,48 | €17,82 | €17,42 | 396,74K |
| 2026-09-24 | €17,32 | -1,20 % | €17,47 | €17,69 | €17,32 | 267,58K |
| 2026-09-23 | €17,53 | +0,40 % | €17,55 | €17,61 | €17,43 | 263,77K |
| 2026-09-22 | €17,46 | +0,98 % | €17,40 | €17,75 | €17,18 | 470,43K |
| 2026-09-21 | €17,29 | +0,64 % | €17,39 | €17,44 | €17,17 | 428,90K |
| 2026-09-18 | €17,18 | -2,88 % | €17,57 | €17,58 | €17,14 | 773,55K |
| 2026-09-17 | €17,69 | +0,57 % | €17,61 | €17,83 | €17,59 | 720,87K |
| 2026-09-16 | €17,59 | -0,06 % | €17,67 | €17,67 | €17,45 | 630,93K |
| 2026-09-15 | €17,60 | +2,50 % | €17,11 | €17,67 | €17,08 | 422,66K |
| 2026-09-14 | €17,17 | -1,60 % | €17,30 | €17,42 | €17,05 | 512,02K |
| 2026-09-11 | €17,45 | -0,85 % | €17,61 | €17,67 | €17,35 | 496,27K |
| 2026-09-10 | €17,60 | -1,57 % | €17,86 | €17,88 | €17,45 | 425,92K |
| 2026-09-09 | €17,88 | -0,45 % | €18,01 | €18,10 | €17,62 | 492,21K |
| 2026-09-08 | €17,96 | -1,75 % | €18,33 | €18,41 | €17,94 | 509,73K |
| 2026-09-07 | €18,28 | -0,44 % | €18,41 | €18,50 | €18,28 | 436,46K |
| 2026-09-04 | €18,36 | +1,38 % | €18,03 | €18,49 | €18,00 | 726,60K |
| 2026-09-03 | €18,11 | +2,84 % | €17,94 | €18,28 | €17,87 | 927,72K |
| 2026-09-02 | €17,61 | -0,79 % | €17,58 | €17,83 | €17,28 | 471,62K |
| 2026-09-01 | €17,75 | -0,95 % | €18,09 | €18,21 | €17,49 | 640,59K |
| 2026-08-31 | €17,92 | +0,28 % | €17,87 | €18,11 | €17,84 | 828,90K |
| 2026-08-28 | €17,87 | +0,17 % | €17,91 | €18,08 | €17,84 | 521,99K |
| 2026-08-27 | €17,84 | +0,22 % | €17,89 | €17,98 | €17,73 | 582,95K |
| 2026-08-26 | €17,80 | +3,19 % | €17,32 | €17,89 | €17,32 | 671,31K |
| 2026-08-25 | €17,25 | +0,41 % | €17,39 | €17,58 | €17,25 | 705,87K |
| 2026-08-24 | €17,18 | +0,17 % | €17,10 | €17,37 | €17,10 | 329,43K |
| 2026-08-21 | €17,15 | +0,82 % | €17,14 | €17,30 | €17,08 | 423,44K |
| 2026-08-20 | €17,01 | -2,74 % | €17,36 | €17,46 | €16,64 | 1,00M |
| 2026-08-19 | €17,49 | -0,06 % | €17,58 | €17,71 | €17,43 | 826,95K |
| 2026-08-18 | €17,50 | -2,99 % | €18,04 | €18,15 | €17,40 | 790,85K |
| 2026-08-17 | €18,04 | -0,28 % | €18,15 | €18,24 | €17,85 | 339,30K |
| 2026-08-14 | €18,09 | -0,99 % | €18,16 | €18,31 | €18,02 | 325,11K |
| 2026-08-13 | €18,27 | +0,72 % | €18,16 | €18,43 | €18,04 | 407,22K |
| 2026-08-12 | €18,14 | -0,82 % | €18,27 | €18,33 | €18,12 | 512,08K |
| 2026-08-11 | €18,29 | +1,44 % | €18,33 | €18,42 | €18,20 | 597,50K |
| 2026-08-10 | €18,03 | +0,33 % | €18,07 | €18,12 | €17,91 | 403,24K |
| 2026-08-07 | €17,97 | -1,37 % | €18,22 | €18,28 | €17,85 | 591,94K |
| 2026-08-06 | €18,22 | -1,41 % | €18,45 | €18,58 | €18,17 | 645,98K |
| 2026-08-05 | €18,48 | +1,37 % | €18,30 | €18,48 | €18,26 | 571,63K |
| 2026-08-04 | €18,23 | +1,05 % | €18,06 | €18,31 | €18,01 | 650,29K |
| 2026-08-03 | €18,04 | +3,80 % | €17,65 | €18,04 | €17,52 | 711,73K |
| 2026-07-31 | €17,38 | -0,34 % | €17,59 | €17,61 | €17,22 | 491,07K |
| 2026-07-30 | €17,44 | +0,46 % | €17,25 | €17,50 | €16,99 | 746,31K |
| 2026-07-29 | €17,36 | -3,88 % | €18,12 | €18,12 | €17,24 | 755,32K |
| 2026-07-28 | €18,06 | +0,06 % | €18,20 | €18,34 | €17,81 | 676,54K |
| 2026-07-27 | €18,05 | -0,88 % | €18,21 | €18,31 | €17,88 | 1,08M |
| 2026-07-24 | €18,21 | +10,70 % | €17,00 | €18,21 | €16,95 | 3,05M |
| 2026-07-23 | €16,45 | -1,08 % | €16,48 | €16,68 | €16,33 | 579,91K |
| 2026-07-22 | €16,63 | +0,73 % | €16,48 | €16,77 | €16,25 | 687,50K |
| 2026-07-21 | €16,51 | +1,54 % | €16,37 | €16,51 | €16,18 | 381,15K |
| 2026-07-20 | €16,26 | -0,49 % | €16,33 | €16,53 | €16,05 | 414,67K |
| 2026-07-17 | €16,34 | -0,43 % | €16,23 | €16,34 | €15,98 | 1,15M |
| 2026-07-16 | €16,41 | +1,17 % | €16,40 | €16,50 | €16,17 | 562,62K |
| 2026-07-15 | €16,22 | -1,58 % | €16,15 | €16,44 | €16,08 | 579,90K |
| 2026-07-14 | €16,48 | +0,67 % | €16,44 | €16,69 | €16,32 | 772,42K |
| 2026-07-13 | €16,37 | +2,31 % | €15,83 | €16,38 | €15,75 | 716,68K |
| 2026-07-10 | €16,00 | +3,09 % | €15,63 | €16,06 | €15,60 | 812,19K |
| 2026-07-09 | €15,52 | +0,58 % | €15,89 | €15,89 | €15,45 | 682,83K |
| 2026-07-08 | €15,43 | -4,99 % | €15,98 | €15,99 | €15,43 | 1,40M |
| 2026-07-07 | €16,24 | -1,16 % | €16,36 | €16,51 | €16,22 | 471,91K |
| 2026-07-06 | €16,43 | +0,80 % | €16,30 | €16,49 | €16,16 | 2,23M |
| 2026-07-03 | €16,30 | +3,23 % | €15,85 | €16,38 | €15,84 | 716,11K |
| 2026-07-02 | €15,79 | +3,20 % | €15,42 | €15,87 | €15,28 | 1,13M |
| 2026-07-01 | €15,30 | -0,20 % | €15,25 | €15,42 | €15,14 | 707,27K |
| 2026-06-30 | €15,33 | +1,19 % | €15,40 | €15,51 | €15,11 | 655,43K |
| 2026-06-29 | €15,15 | -3,07 % | €15,62 | €15,66 | €15,13 | 738,46K |
| 2026-06-26 | €15,63 | -0,95 % | €15,66 | €15,71 | €15,49 | 628,89K |
| 2026-06-25 | €15,78 | -0,63 % | €15,86 | €15,89 | €15,70 | 1,41M |
| 2026-06-24 | €15,88 | -3,70 % | €16,45 | €16,50 | €15,83 | 988,17K |
| 2026-06-23 | €16,49 | -0,90 % | €16,33 | €16,52 | €16,00 | 1,41M |
| 2026-06-22 | €16,64 | -0,78 % | €16,78 | €16,92 | €16,61 | 498,07K |
| 2026-06-19 | €16,77 | +0,12 % | €16,76 | €16,84 | €16,64 | 3,36M |
| 2026-06-18 | €16,75 | -1,00 % | €16,95 | €17,09 | €16,53 | 576,62K |
| 2026-06-17 | €16,92 | +0,77 % | €16,96 | €16,96 | €16,62 | 542,40K |
| 2026-06-16 | €16,79 | -0,24 % | €16,92 | €17,08 | €16,76 | 445,67K |
| 2026-06-15 | €16,83 | -0,88 % | €17,37 | €17,44 | €16,72 | 1,42M |
| 2026-06-12 | €16,98 | +3,16 % | €16,75 | €17,12 | €16,62 | 1,13M |
| 2026-06-11 | €16,46 | +3,13 % | €15,85 | €16,53 | €15,85 | 852,79K |
| 2026-06-10 | €15,96 | -0,93 % | €16,11 | €16,14 | €15,85 | 765,26K |
| 2026-06-09 | €16,11 | +0,25 % | €16,05 | €16,27 | €15,96 | 907,75K |
| 2026-06-08 | €16,07 | +0,37 % | €15,74 | €16,15 | €15,65 | 527,28K |
| 2026-06-05 | €16,01 | -2,73 % | €16,30 | €16,45 | €15,94 | 1,13M |
| 2026-06-04 | €16,46 | +1,48 % | €16,16 | €16,50 | €15,98 | 687,97K |
| 2026-06-03 | €16,22 | +0,75 % | €16,14 | €16,43 | €16,10 | 949,20K |
| 2026-06-02 | €16,10 | +2,61 % | €15,84 | €16,16 | €15,67 | 1,23M |
| 2026-06-01 | €15,69 | -1,01 % | €15,88 | €15,88 | €15,51 | 885,13K |
| 2026-05-29 | €15,85 | -1,49 % | €16,10 | €16,13 | €15,85 | 826,48K |