Aperam S.A.
[WKN: A1H5UL | ISIN: LU0569974404]
Aktienkurse
32,420€ 1,89%
Echtzeit-Aktienkurs Aperam S.A.
Bid: Ask:

Aktienkurse zur Aperam S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2025 31,80 31,86 31,40 31,82 -0,93% 179.087,00
13.10.2025 31,74 32,18 31,72 32,12 2,23% 357.901,00
10.10.2025 32,72 32,88 31,42 31,42 -5,08% 402.058,00
09.10.2025 33,62 33,94 33,08 33,10 -0,84% 276.160,00
08.10.2025 31,68 33,64 31,68 33,38 6,24% 503.385,00
07.10.2025 31,20 31,68 31,00 31,42 -1,01% 238.988,00
06.10.2025 31,68 32,04 31,48 31,74 0,32% 277.032,00
03.10.2025 30,88 31,74 30,74 31,64 3,81% 324.105,00
02.10.2025 31,08 31,16 30,08 30,48 -1,17% 255.256,00
01.10.2025 27,48 31,34 27,36 30,84 11,66% 1.403.814,00
30.09.2025 28,12 28,18 27,42 27,62 -2,54% 243.906,00
29.09.2025 28,74 28,74 28,16 28,34 -0,14% 125.184,00
26.09.2025 27,98 28,66 27,98 28,38 2,23% 209.923,00
25.09.2025 28,00 28,20 27,56 27,76 -0,72% 91.975,00
24.09.2025 27,98 28,02 27,66 27,96 -0,50% 130.988,00
23.09.2025 27,50 28,26 27,50 28,10 2,55% 232.669,00
22.09.2025 27,42 27,60 27,20 27,40 0,59% 135.553,00
19.09.2025 27,10 27,50 27,04 27,24 0,67% 273.113,00
18.09.2025 26,72 27,50 26,72 27,06 0,74% 291.023,00
17.09.2025 26,74 26,88 26,56 26,86 0,37% 58.772,00
16.09.2025 27,36 27,38 26,70 26,76 -1,11% 163.094,00
15.09.2025 27,02 27,26 26,80 27,06 0,22% 121.384,00
12.09.2025 27,16 27,76 26,84 27,00 0,00% 230.956,00
11.09.2025 26,96 27,10 26,74 27,00 0,67% 84.069,00
10.09.2025 26,64 27,12 26,46 26,82 0,45% 95.186,00
09.09.2025 27,00 27,32 26,58 26,70 -1,33% 151.497,00
08.09.2025 27,16 27,40 26,86 27,06 0,00% 122.484,00
05.09.2025 26,80 27,70 26,80 27,06 1,96% 399.436,00
04.09.2025 26,10 26,58 26,04 26,54 1,84% 163.779,00
03.09.2025 25,94 26,50 25,92 26,06 0,93% 154.407,00
02.09.2025 26,20 26,28 25,70 25,82 -1,38% 94.911,00
01.09.2025 26,04 26,36 26,04 26,18 0,93% 74.609,00
29.08.2025 26,16 26,34 25,78 25,94 -0,69% 136.841,00
28.08.2025 26,12 26,62 26,08 26,12 0,46% 96.357,00
27.08.2025 26,26 26,46 26,00 26,00 -0,99% 81.648,00
26.08.2025 26,48 26,56 26,20 26,26 -1,35% 103.629,00
25.08.2025 26,54 26,76 26,46 26,62 0,53% 87.856,00
22.08.2025 26,20 26,58 26,10 26,48 1,07% 70.076,00
21.08.2025 26,62 26,66 26,06 26,20 -1,36% 71.001,00
20.08.2025 26,58 26,74 26,40 26,56 -0,38% 70.548,00
19.08.2025 26,00 26,82 25,94 26,66 3,33% 204.130,00
18.08.2025 25,88 25,90 25,46 25,80 -0,31% 148.237,00
15.08.2025 26,30 26,36 25,86 25,88 -0,84% 70.821,00
14.08.2025 26,02 26,26 25,94 26,10 -1,58% 157.881,00
13.08.2025 26,72 26,72 26,42 26,52 -0,45% 136.080,00
12.08.2025 26,36 26,72 26,30 26,64 1,60% 150.341,00
11.08.2025 26,44 26,56 26,12 26,22 -0,38% 165.248,00
08.08.2025 25,80 26,50 25,80 26,32 2,65% 198.371,00
07.08.2025 25,10 26,02 25,08 25,64 2,56% 210.185,00
06.08.2025 25,40 25,44 24,94 25,00 -0,87% 188.152,00
05.08.2025 25,20 25,34 25,06 25,22 0,24% 145.150,00
04.08.2025 25,30 25,42 25,12 25,16 -0,40% 159.171,00
01.08.2025 25,50 25,92 25,22 25,26 -2,40% 215.453,00
31.07.2025 25,66 25,88 24,32 25,88 -2,63% 965.703,00
30.07.2025 26,68 26,94 26,44 26,58 -0,52% 228.917,00
29.07.2025 27,18 27,28 26,72 26,72 -1,62% 192.907,00
28.07.2025 27,82 27,92 27,02 27,16 -0,80% 135.255,00
25.07.2025 27,94 28,04 27,22 27,38 -2,63% 260.124,00
24.07.2025 28,70 28,70 27,86 28,12 -0,71% 208.903,00
23.07.2025 28,64 28,74 28,16 28,32 -0,49% 109.081,00
22.07.2025 27,96 28,52 27,80 28,46 1,93% 275.368,00
21.07.2025 27,28 28,18 27,28 27,92 3,03% 323.772,00
18.07.2025 27,40 27,54 26,96 27,10 -0,59% 191.084,00
17.07.2025 26,80 27,38 26,78 27,26 2,40% 179.450,00
16.07.2025 27,04 27,14 26,40 26,62 -2,20% 264.542,00
15.07.2025 27,50 27,78 27,22 27,22 -0,44% 158.142,00
14.07.2025 27,34 27,60 27,26 27,34 -0,65% 96.146,00
11.07.2025 27,46 27,76 27,34 27,52 0,29% 140.863,00
10.07.2025 26,96 27,60 26,94 27,44 -1,51% 289.087,00
09.07.2025 27,36 28,28 27,28 27,86 2,13% 297.363,00
08.07.2025 26,66 27,40 26,34 27,28 2,94% 186.001,00
07.07.2025 26,00 26,64 25,92 26,50 1,69% 145.228,00
04.07.2025 26,94 26,98 26,06 26,06 -4,12% 362.689,00
03.07.2025 28,32 28,32 27,04 27,18 -3,55% 205.012,00
02.07.2025 27,10 28,20 26,96 28,18 5,31% 380.326,00
01.07.2025 27,52 27,62 26,56 26,76 -2,48% 199.027,00
30.06.2025 27,90 27,90 27,28 27,44 -1,08% 111.725,00
27.06.2025 27,92 28,00 27,58 27,74 0,07% 111.958,00
26.06.2025 27,32 27,86 27,04 27,72 2,21% 161.622,00
25.06.2025 27,12 27,36 27,08 27,12 0,00% 119.683,00
24.06.2025 26,94 27,46 26,78 27,12 3,27% 187.976,00
23.06.2025 26,30 26,46 26,02 26,26 -0,83% 135.266,00
20.06.2025 26,60 26,96 26,40 26,48 0,00% 175.445,00
19.06.2025 26,92 27,02 26,46 26,48 -2,93% 140.287,00
18.06.2025 27,10 27,28 26,84 27,28 0,44% 115.165,00
17.06.2025 27,00 27,22 26,70 27,16 0,00% 75.009,00
16.06.2025 27,40 27,68 27,08 27,16 -0,29% 120.023,00
13.06.2025 26,66 27,24 26,66 27,24 0,37% 71.470,00
12.06.2025 27,28 27,34 26,76 27,14 -1,09% 144.609,00
11.06.2025 27,40 27,82 27,26 27,44 0,37% 171.160,00
10.06.2025 27,04 27,36 27,04 27,34 0,96% 127.588,00
09.06.2025 26,98 27,16 26,64 27,08 0,07% 78.521,00
06.06.2025 27,12 27,46 26,96 27,06 -0,37% 135.899,00
05.06.2025 27,18 27,38 26,92 27,16 0,44% 162.605,00
04.06.2025 26,76 27,26 26,76 27,04 1,73% 193.473,00
03.06.2025 26,70 26,92 26,40 26,58 -0,89% 104.562,00
02.06.2025 26,58 27,28 26,04 26,82 0,30% 170.494,00
30.05.2025 27,06 27,12 26,66 26,74 -1,26% 109.381,00
29.05.2025 27,38 27,62 27,00 27,08 0,00% 95.644,00
28.05.2025 27,02 27,18 26,88 27,08 0,00% 54.855,00