29,160€
-1,35%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,27 | 29,31 | 28,85 | 29,25 | -1,05% | - |
| 27.02.2025 | 29,48 | 29,72 | 29,42 | 29,56 | -0,81% | 148.107,00 |
| 26.02.2025 | 28,70 | 29,80 | 28,70 | 29,80 | 4,56% | 275.876,00 |
| 25.02.2025 | 28,64 | 28,98 | 28,34 | 28,50 | -2,80% | 302.593,00 |
| 24.02.2025 | 29,38 | 29,48 | 29,14 | 29,32 | -0,14% | 183.328,00 |
| 21.02.2025 | 29,50 | 29,82 | 29,30 | 29,36 | -0,27% | 121.043,00 |
| 20.02.2025 | 29,68 | 30,04 | 29,44 | 29,44 | -0,54% | 194.713,00 |
| 19.02.2025 | 30,28 | 30,46 | 29,40 | 29,60 | -2,57% | 260.768,00 |
| 18.02.2025 | 30,24 | 30,56 | 30,10 | 30,38 | 1,06% | 205.598,00 |
| 17.02.2025 | 29,50 | 30,22 | 29,42 | 30,06 | 2,11% | 227.058,00 |
| 14.02.2025 | 28,54 | 29,74 | 28,54 | 29,44 | 3,30% | 315.745,00 |
| 13.02.2025 | 28,00 | 28,62 | 27,96 | 28,50 | 3,26% | 305.616,00 |
| 12.02.2025 | 28,30 | 28,52 | 27,48 | 27,60 | -2,27% | 210.023,00 |
| 11.02.2025 | 28,78 | 28,94 | 28,24 | 28,24 | -3,09% | 233.256,00 |
| 10.02.2025 | 28,80 | 29,16 | 28,38 | 29,14 | 0,41% | 271.894,00 |
| 07.02.2025 | 28,52 | 29,34 | 27,92 | 29,02 | 2,47% | 478.226,00 |
| 06.02.2025 | 26,74 | 28,40 | 26,74 | 28,32 | 6,71% | 444.556,00 |
| 05.02.2025 | 26,56 | 26,70 | 26,44 | 26,54 | 0,23% | 90.504,00 |
| 04.02.2025 | 26,34 | 26,54 | 26,12 | 26,48 | 0,84% | 88.511,00 |
| 03.02.2025 | 25,76 | 26,40 | 25,66 | 26,26 | -1,80% | 185.135,00 |
| 31.01.2025 | 27,16 | 27,16 | 26,66 | 26,74 | -1,40% | 199.238,00 |
| 30.01.2025 | 26,32 | 27,22 | 26,32 | 27,12 | 3,35% | 278.999,00 |
| 29.01.2025 | 25,78 | 26,24 | 25,52 | 26,24 | 2,50% | 176.878,00 |
| 28.01.2025 | 25,72 | 25,76 | 25,48 | 25,60 | -0,70% | 115.956,00 |
| 27.01.2025 | 25,44 | 25,82 | 25,38 | 25,78 | 0,08% | 136.320,00 |
| 24.01.2025 | 25,78 | 26,10 | 25,64 | 25,76 | 0,94% | 168.676,00 |
| 23.01.2025 | 25,16 | 25,56 | 24,90 | 25,52 | 1,35% | 212.210,00 |
| 22.01.2025 | 26,16 | 26,16 | 25,02 | 25,18 | -3,97% | 319.376,00 |
| 21.01.2025 | 26,18 | 26,44 | 26,00 | 26,22 | -0,23% | 133.607,00 |
| 20.01.2025 | 25,90 | 26,44 | 25,84 | 26,28 | 2,18% | 240.109,00 |
| 17.01.2025 | 25,86 | 25,96 | 25,68 | 25,72 | 0,23% | 126.807,00 |
| 16.01.2025 | 26,00 | 26,10 | 25,54 | 25,66 | -1,00% | 119.464,00 |
| 15.01.2025 | 25,58 | 25,92 | 25,48 | 25,92 | 2,05% | 148.432,00 |
| 14.01.2025 | 25,74 | 25,86 | 25,34 | 25,40 | -0,24% | 90.371,00 |
| 13.01.2025 | 25,36 | 25,62 | 25,18 | 25,46 | 0,16% | 100.368,00 |
| 10.01.2025 | 25,28 | 25,52 | 25,08 | 25,42 | 1,03% | 135.463,00 |
| 09.01.2025 | 25,14 | 25,18 | 24,94 | 25,16 | -0,24% | 134.981,00 |
| 08.01.2025 | 25,34 | 25,42 | 25,06 | 25,22 | -0,86% | 121.853,00 |
| 07.01.2025 | 25,36 | 25,88 | 25,36 | 25,44 | -0,62% | 129.721,00 |
| 06.01.2025 | 25,10 | 25,66 | 24,96 | 25,60 | 1,83% | 167.190,00 |
| 03.01.2025 | 25,48 | 25,52 | 24,86 | 25,14 | -1,33% | 161.735,00 |
| 02.01.2025 | 25,58 | 25,88 | 25,30 | 25,48 | 1,03% | 111.595,00 |
| 31.12.2024 | 25,06 | 25,32 | 25,06 | 25,22 | 0,64% | 29.734,00 |
| 30.12.2024 | 25,30 | 25,34 | 25,04 | 25,06 | -0,32% | 110.928,00 |
| 27.12.2024 | 25,00 | 25,26 | 24,94 | 25,14 | 0,56% | 78.486,00 |
| 24.12.2024 | 24,86 | 25,14 | 24,84 | 25,00 | 0,56% | 33.998,00 |
| 23.12.2024 | 24,96 | 25,00 | 24,76 | 24,86 | -0,88% | 97.138,00 |
| 20.12.2024 | 25,38 | 25,38 | 24,72 | 25,08 | -0,79% | 194.566,00 |
| 19.12.2024 | 25,30 | 25,38 | 25,04 | 25,28 | -1,25% | 236.167,00 |
| 18.12.2024 | 25,72 | 25,86 | 25,60 | 25,60 | -0,39% | 144.942,00 |
| 17.12.2024 | 25,62 | 25,78 | 25,44 | 25,70 | -0,54% | 132.648,00 |
| 16.12.2024 | 25,74 | 26,08 | 25,40 | 25,84 | -1,00% | 240.501,00 |
| 13.12.2024 | 27,44 | 27,44 | 26,10 | 26,10 | -6,59% | 500.372,00 |
| 12.12.2024 | 28,84 | 28,86 | 27,88 | 27,94 | -3,05% | 140.091,00 |
| 11.12.2024 | 28,36 | 28,82 | 28,22 | 28,82 | 1,26% | 193.931,00 |
| 10.12.2024 | 28,20 | 28,46 | 27,92 | 28,46 | 0,07% | 117.508,00 |
| 09.12.2024 | 28,04 | 28,52 | 28,00 | 28,44 | 2,01% | 165.947,00 |
| 06.12.2024 | 28,14 | 28,46 | 27,76 | 27,88 | -0,21% | 138.805,00 |
| 05.12.2024 | 26,96 | 27,94 | 26,86 | 27,94 | 3,79% | 332.653,00 |
| 04.12.2024 | 26,88 | 27,38 | 26,88 | 26,92 | 0,00% | 157.190,00 |
| 03.12.2024 | 27,22 | 27,30 | 26,92 | 26,92 | -1,03% | 125.606,00 |
| 02.12.2024 | 27,00 | 27,36 | 26,86 | 27,20 | 0,15% | 115.726,00 |
| 29.11.2024 | 27,30 | 27,34 | 27,02 | 27,16 | -0,29% | 111.857,00 |
| 28.11.2024 | 27,02 | 27,44 | 27,02 | 27,24 | 0,96% | 69.875,00 |
| 27.11.2024 | 26,64 | 27,28 | 26,58 | 26,98 | 1,05% | 154.697,00 |
| 26.11.2024 | 27,00 | 27,08 | 26,54 | 26,70 | -2,34% | 172.892,00 |
| 25.11.2024 | 27,62 | 27,72 | 27,18 | 27,34 | -0,80% | 262.552,00 |
| 22.11.2024 | 27,68 | 27,72 | 27,00 | 27,56 | -0,22% | 230.471,00 |
| 21.11.2024 | 28,42 | 28,42 | 27,62 | 27,62 | -1,71% | 230.886,00 |
| 20.11.2024 | 28,32 | 28,44 | 27,96 | 28,10 | -0,78% | 166.089,00 |
| 19.11.2024 | 28,32 | 28,36 | 27,72 | 28,32 | 0,07% | 183.648,00 |
| 18.11.2024 | 28,56 | 28,84 | 28,12 | 28,30 | 0,28% | 222.414,00 |
| 15.11.2024 | 28,64 | 28,64 | 28,04 | 28,22 | 1,36% | 246.070,00 |
| 14.11.2024 | 27,60 | 28,18 | 27,16 | 27,84 | 1,02% | 201.512,00 |
| 13.11.2024 | 27,32 | 27,76 | 27,16 | 27,56 | 2,07% | 265.061,00 |
| 12.11.2024 | 27,16 | 27,58 | 26,80 | 27,00 | -1,24% | 280.438,00 |
| 11.11.2024 | 27,40 | 27,68 | 26,92 | 27,34 | -0,07% | 206.057,00 |
| 08.11.2024 | 27,06 | 28,12 | 27,00 | 27,36 | 5,47% | 462.600,00 |
| 07.11.2024 | 25,02 | 26,26 | 25,02 | 25,94 | 3,68% | 221.338,00 |
| 06.11.2024 | 25,00 | 25,68 | 24,60 | 25,02 | -1,03% | 165.677,00 |
| 05.11.2024 | 25,16 | 25,56 | 25,16 | 25,28 | 0,64% | 146.929,00 |
| 04.11.2024 | 24,90 | 25,20 | 24,82 | 25,12 | 1,21% | 110.069,00 |
| 01.11.2024 | 25,00 | 25,06 | 24,74 | 24,82 | -0,48% | 126.789,00 |
| 31.10.2024 | 24,94 | 25,02 | 24,68 | 24,94 | -0,48% | 102.250,00 |
| 30.10.2024 | 25,10 | 25,28 | 24,88 | 25,06 | -0,63% | 107.362,00 |
| 29.10.2024 | 25,58 | 25,64 | 25,14 | 25,22 | -1,64% | 132.747,00 |
| 28.10.2024 | 25,18 | 25,74 | 25,18 | 25,64 | 2,40% | 147.548,00 |
| 25.10.2024 | 25,16 | 25,18 | 24,86 | 25,04 | -0,16% | 212.424,00 |
| 24.10.2024 | 25,06 | 25,56 | 25,04 | 25,08 | 0,08% | 97.425,00 |
| 23.10.2024 | 25,62 | 25,62 | 25,02 | 25,06 | -2,34% | 134.846,00 |
| 22.10.2024 | 25,58 | 25,70 | 25,36 | 25,66 | 0,39% | 129.974,00 |
| 21.10.2024 | 25,94 | 26,16 | 25,48 | 25,56 | -1,39% | 128.241,00 |
| 18.10.2024 | 25,74 | 26,26 | 25,70 | 25,92 | 1,25% | 192.721,00 |
| 17.10.2024 | 25,06 | 25,80 | 25,02 | 25,60 | 1,03% | 212.105,00 |
| 16.10.2024 | 25,24 | 25,46 | 25,20 | 25,34 | 0,00% | 98.561,00 |
| 15.10.2024 | 25,72 | 25,78 | 25,24 | 25,34 | -1,78% | 141.759,00 |
| 14.10.2024 | 25,92 | 26,12 | 25,72 | 25,80 | -0,77% | 113.846,00 |
| 11.10.2024 | 26,10 | 26,14 | 25,72 | 26,00 | -1,14% | 177.976,00 |
| 10.10.2024 | 26,58 | 26,58 | 26,14 | 26,30 | -1,13% | 181.800,00 |
| 09.10.2024 | 26,56 | 26,68 | 26,30 | 26,60 | -0,75% | 277.332,00 |