24,790€
-8,86%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,25 | 27,25 | 24,60 | 24,79 | -8,86% | - |
| 03.04.2025 | 29,40 | 29,50 | 27,04 | 27,20 | -9,57% | 526.147,00 |
| 02.04.2025 | 30,58 | 30,72 | 30,02 | 30,08 | -1,89% | 123.435,00 |
| 01.04.2025 | 30,26 | 30,86 | 30,02 | 30,66 | 2,54% | 131.002,00 |
| 31.03.2025 | 29,76 | 30,02 | 29,56 | 29,90 | -1,39% | 214.128,00 |
| 28.03.2025 | 30,80 | 31,18 | 30,22 | 30,32 | -2,38% | 157.578,00 |
| 27.03.2025 | 31,18 | 31,40 | 30,90 | 31,06 | -1,90% | 172.874,00 |
| 26.03.2025 | 31,68 | 31,82 | 31,48 | 31,66 | 0,51% | 203.200,00 |
| 25.03.2025 | 30,86 | 31,62 | 30,76 | 31,50 | 2,14% | 199.383,00 |
| 24.03.2025 | 31,64 | 31,82 | 30,82 | 30,84 | -0,19% | 211.926,00 |
| 21.03.2025 | 31,34 | 31,40 | 30,70 | 30,90 | -2,03% | 308.174,00 |
| 20.03.2025 | 32,54 | 32,54 | 31,36 | 31,54 | -2,95% | 177.443,00 |
| 19.03.2025 | 32,80 | 33,18 | 32,50 | 32,50 | -1,52% | 212.372,00 |
| 18.03.2025 | 32,34 | 33,00 | 32,10 | 33,00 | 3,19% | 288.520,00 |
| 17.03.2025 | 32,46 | 32,54 | 31,98 | 31,98 | -0,37% | 136.753,00 |
| 14.03.2025 | 31,44 | 32,40 | 31,36 | 32,10 | 2,36% | 152.955,00 |
| 13.03.2025 | 31,24 | 31,78 | 31,04 | 31,36 | 0,32% | 167.643,00 |
| 12.03.2025 | 31,82 | 31,82 | 31,12 | 31,26 | -1,08% | 140.848,00 |
| 11.03.2025 | 32,00 | 32,22 | 31,26 | 31,60 | -0,06% | 190.182,00 |
| 10.03.2025 | 31,96 | 32,08 | 31,06 | 31,62 | -1,00% | 223.743,00 |
| 07.03.2025 | 32,20 | 32,30 | 31,76 | 31,94 | -1,24% | 193.468,00 |
| 06.03.2025 | 32,00 | 32,70 | 31,60 | 32,34 | 3,65% | 330.113,00 |
| 05.03.2025 | 30,00 | 31,38 | 30,00 | 31,20 | 6,19% | 522.637,00 |
| 04.03.2025 | 29,34 | 29,62 | 29,02 | 29,38 | -1,94% | 228.437,00 |
| 03.03.2025 | 29,30 | 30,62 | 29,30 | 29,96 | 2,60% | 305.235,00 |
| 28.02.2025 | 29,12 | 29,32 | 28,88 | 29,20 | -1,22% | 160.793,00 |
| 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 |