Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.146,23 +80,97 (+0,21%) Gold
2.334,30 -2,90 (-0,12%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.833,90 +49,82 (+0,08%)
Companhia Siderúrgica Nacional (CQWA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.961 |
| 23. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 22. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 22. Mai 2024 | 0.139508 Dividende | |||||
| 21. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3605 | - |
| 20. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3794 | - |
| 17. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3416 | - |
| 16. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3038 | - |
| 15. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3416 | - |
| 14. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3794 | - |
| 13. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3227 | - |
| 10. Mai 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,3983 | 1.961 |
| 09. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3794 | - |
| 08. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,3983 | - |
| 07. Mai 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4360 | - |
| 06. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4549 | - |
| 03. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,3983 | - |
| 02. Mai 2024 | 2,4800 | 2,6200 | 2,4800 | 2,6200 | 2,4738 | 400 |
| 30. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4171 | - |
| 29. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,3983 | - |
| 26. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3605 | - |
| 25. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4360 | - |
| 24. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4549 | - |
| 23. Apr. 2024 | 2,6600 | 2,6600 | 2,5600 | 2,5800 | 2,4360 | 1.400 |
| 22. Apr. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,5493 | 750 |
| 19. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,3983 | - |
| 18. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,3983 | - |
| 17. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3794 | - |
| 16. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4360 | - |
| 15. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4549 | - |
| 12. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4549 | - |
| 11. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4549 | - |
| 10. Apr. 2024 | 2,7400 | 2,7400 | 2,6600 | 2,6600 | 2,5116 | 200 |
| 09. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6249 | 1.000 |
| 08. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6060 | 35 |
| 05. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5493 | - |
| 04. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6060 | - |
| 03. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6060 | - |
| 02. Apr. 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9400 | 2,7759 | 300 |
| 28. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7004 | - |
| 27. März 2024 | 2,8200 | 3,0800 | 2,8200 | 3,0800 | 2,9081 | 1.700 |
| 26. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7004 | - |
| 25. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7193 | - |
| 22. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8137 | - |
| 21. März 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,7948 | - |
| 20. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7004 | - |
| 19. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6438 | - |
| 18. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6060 | - |
| 15. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6626 | - |
| 14. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7759 | - |
| 13. März 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7571 | - |
| 12. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7193 | - |
| 11. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7759 | - |
| 08. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7193 | - |
| 07. März 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,8137 | 1.000 |
| 06. März 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,8515 | - |
| 05. März 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8892 | - |
| 04. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9270 | - |
| 01. März 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9081 | - |
| 29. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,9459 | - |
| 28. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0025 | - |
| 27. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,9459 | - |
| 26. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0403 | - |
| 23. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0025 | - |
| 22. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0403 | - |
| 21. Feb. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1536 | - |
| 20. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3047 | - |
| 19. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3047 | - |
| 16. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1914 | - |
| 15. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 14. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0403 | - |
| 13. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 12. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 09. Feb. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0970 | - |
| 08. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1914 | - |
| 07. Feb. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1347 | - |
| 06. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0025 | - |
| 05. Feb. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9648 | - |
| 02. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,0592 | - |
| 01. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,0592 | - |
| 31. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0970 | - |
| 30. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1347 | - |
| 29. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,1725 | - |
| 26. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1158 | - |
| 25. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 24. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0025 | - |
| 23. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9270 | - |
| 22. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9837 | - |
| 19. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9648 | - |
| 18. Jan. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8892 | - |
| 17. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9837 | - |
| 16. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1158 | - |
| 15. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 12. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 11. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0781 | - |
| 10. Jan. 2024 | 3,3600 | 3,3600 | 3,2800 | 3,2800 | 3,0970 | 2.900 |
| 09. Jan. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,3425 | - |
| 08. Jan. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,3425 | - |
| 05. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3236 | - |
| 04. Jan. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3802 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
