Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.161,48 +319,19 (+0,52%)
Companhia Siderúrgica Nacional (CQWA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:00PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 5.000 |
| 13. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 12. Juni 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 100 |
| 11. Juni 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 10. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 07. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 06. Juni 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 05. Juni 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 04. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 03. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 31. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 30. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 29. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 27. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 24. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 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 | 0.137537 Dividende | |||||
| 21. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3625 | - |
| 20. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3814 | - |
| 17. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3436 | - |
| 16. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3058 | - |
| 15. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3436 | - |
| 14. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3814 | - |
| 13. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3247 | - |
| 10. Mai 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,4003 | 1.961 |
| 09. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3814 | - |
| 08. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4003 | - |
| 07. Mai 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4381 | - |
| 06. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4570 | - |
| 03. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4003 | - |
| 02. Mai 2024 | 2,4800 | 2,6200 | 2,4800 | 2,6200 | 2,4759 | 400 |
| 30. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4192 | - |
| 29. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4003 | - |
| 26. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3625 | - |
| 25. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4381 | - |
| 24. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4570 | - |
| 23. Apr. 2024 | 2,6600 | 2,6600 | 2,5600 | 2,5800 | 2,4381 | 1.400 |
| 22. Apr. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,5515 | 750 |
| 19. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4003 | - |
| 18. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4003 | - |
| 17. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3814 | - |
| 16. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4381 | - |
| 15. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4570 | - |
| 12. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4570 | - |
| 11. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4570 | - |
| 10. Apr. 2024 | 2,7400 | 2,7400 | 2,6600 | 2,6600 | 2,5137 | 200 |
| 09. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6271 | 1.000 |
| 08. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6082 | 35 |
| 05. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5515 | - |
| 04. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6082 | - |
| 03. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6082 | - |
| 02. Apr. 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9400 | 2,7783 | 300 |
| 28. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7027 | - |
| 27. März 2024 | 2,8200 | 3,0800 | 2,8200 | 3,0800 | 2,9106 | 1.700 |
| 26. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7027 | - |
| 25. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7216 | - |
| 22. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8161 | - |
| 21. März 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,7972 | - |
| 20. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7027 | - |
| 19. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6460 | - |
| 18. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6082 | - |
| 15. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6649 | - |
| 14. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7783 | - |
| 13. März 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7594 | - |
| 12. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7216 | - |
| 11. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7783 | - |
| 08. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7216 | - |
| 07. März 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,8161 | 1.000 |
| 06. März 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,8539 | - |
| 05. März 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8917 | - |
| 04. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9295 | - |
| 01. März 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9106 | - |
| 29. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,9484 | - |
| 28. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0051 | - |
| 27. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,9484 | - |
| 26. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0429 | - |
| 23. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0051 | - |
| 22. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0429 | - |
| 21. Feb. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1563 | - |
| 20. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3074 | - |
| 19. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3074 | - |
| 16. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1941 | - |
| 15. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0807 | - |
| 14. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0429 | - |
| 13. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0807 | - |
| 12. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0807 | - |
| 09. Feb. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0996 | - |
| 08. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1941 | - |
| 07. Feb. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1374 | - |
| 06. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0051 | - |
| 05. Feb. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9673 | - |
| 02. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,0618 | - |
| 01. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,0618 | - |
| 31. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0996 | - |
| 30. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1374 | - |
| 29. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,1752 | - |
| 26. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1185 | - |
| 25. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0807 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
