34,770€
1,49%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 34,44 | 34,77 | 34,21 | 34,60 | 0,99% | - |
| 24.12.2025 | 34,08 | 34,48 | 34,06 | 34,26 | 0,23% | 45.518,00 |
| 23.12.2025 | 34,26 | 34,36 | 34,08 | 34,18 | -0,23% | 53.495,00 |
| 22.12.2025 | 34,50 | 34,58 | 33,78 | 34,26 | 0,35% | 106.328,00 |
| 19.12.2025 | 34,86 | 34,86 | 34,10 | 34,14 | -1,90% | 126.197,00 |
| 18.12.2025 | 34,50 | 34,96 | 34,30 | 34,80 | 0,64% | 88.747,00 |
| 17.12.2025 | 35,20 | 35,22 | 34,56 | 34,58 | -1,65% | 115.774,00 |
| 16.12.2025 | 34,60 | 36,08 | 34,60 | 35,16 | 2,87% | 248.948,00 |
| 15.12.2025 | 34,12 | 34,40 | 33,90 | 34,18 | 0,41% | 127.096,00 |
| 12.12.2025 | 33,88 | 34,66 | 33,88 | 34,04 | 1,37% | 186.890,00 |
| 11.12.2025 | 32,84 | 33,58 | 32,84 | 33,58 | 1,57% | 142.182,00 |
| 10.12.2025 | 33,10 | 33,20 | 32,82 | 33,06 | -0,12% | 111.093,00 |
| 09.12.2025 | 32,70 | 33,24 | 32,64 | 33,10 | 0,73% | 168.771,00 |
| 08.12.2025 | 32,74 | 32,96 | 32,62 | 32,86 | 0,24% | 126.963,00 |
| 05.12.2025 | 33,00 | 33,52 | 32,66 | 32,78 | 0,43% | 220.235,00 |
| 04.12.2025 | 32,98 | 32,98 | 32,52 | 32,64 | -0,73% | 92.870,00 |
| 03.12.2025 | 33,40 | 33,40 | 32,70 | 32,88 | -0,36% | 142.960,00 |
| 02.12.2025 | 33,26 | 33,34 | 33,00 | 33,00 | -0,60% | 127.995,00 |
| 01.12.2025 | 33,18 | 33,40 | 32,86 | 33,20 | 0,12% | 100.977,00 |
| 28.11.2025 | 33,08 | 33,22 | 32,82 | 33,16 | 0,55% | 125.164,00 |
| 27.11.2025 | 33,36 | 33,44 | 32,96 | 32,98 | -0,84% | 173.927,00 |
| 26.11.2025 | 32,30 | 33,52 | 32,28 | 33,26 | 4,20% | 329.202,00 |
| 25.11.2025 | 31,50 | 31,98 | 31,10 | 31,92 | 1,66% | 116.038,00 |
| 24.11.2025 | 31,34 | 32,02 | 31,14 | 31,40 | 1,23% | 239.671,00 |
| 21.11.2025 | 30,86 | 31,38 | 30,68 | 31,02 | -1,71% | 164.895,00 |
| 20.11.2025 | 31,62 | 31,82 | 31,50 | 31,56 | 0,70% | 126.909,00 |
| 19.11.2025 | 30,48 | 31,86 | 30,32 | 31,34 | 2,35% | 186.720,00 |
| 18.11.2025 | 30,02 | 30,92 | 29,94 | 30,62 | -0,26% | 138.513,00 |
| 17.11.2025 | 30,86 | 30,96 | 30,52 | 30,70 | -2,29% | 121.394,00 |
| 14.11.2025 | 31,12 | 31,42 | 30,76 | 31,42 | 0,38% | 197.668,00 |
| 13.11.2025 | 31,58 | 31,78 | 31,30 | 31,30 | -0,45% | 112.347,00 |
| 12.11.2025 | 30,82 | 31,44 | 30,76 | 31,44 | 2,28% | 195.946,00 |
| 11.11.2025 | 30,74 | 30,82 | 30,38 | 30,74 | 0,13% | 86.210,00 |
| 10.11.2025 | 31,16 | 31,22 | 30,40 | 30,70 | 0,13% | 149.931,00 |
| 07.11.2025 | 29,66 | 31,42 | 29,58 | 30,66 | 2,61% | 387.547,00 |
| 06.11.2025 | 29,86 | 30,34 | 29,56 | 29,88 | 0,74% | 237.907,00 |
| 05.11.2025 | 29,62 | 30,14 | 29,50 | 29,66 | -0,74% | 124.565,00 |
| 04.11.2025 | 29,72 | 30,06 | 29,50 | 29,88 | -1,06% | 163.202,00 |
| 03.11.2025 | 30,20 | 30,40 | 30,06 | 30,20 | -0,20% | 147.323,00 |
| 31.10.2025 | 30,94 | 31,04 | 30,08 | 30,26 | -2,26% | 253.019,00 |
| 30.10.2025 | 31,58 | 31,60 | 30,96 | 30,96 | -2,09% | 166.020,00 |
| 29.10.2025 | 32,78 | 32,78 | 31,38 | 31,62 | -3,42% | 271.077,00 |
| 28.10.2025 | 32,42 | 32,76 | 32,34 | 32,74 | 0,06% | 114.732,00 |
| 27.10.2025 | 33,28 | 33,32 | 32,72 | 32,72 | -0,61% | 157.753,00 |
| 24.10.2025 | 32,82 | 32,92 | 32,40 | 32,92 | 0,61% | 115.678,00 |
| 23.10.2025 | 32,96 | 33,26 | 32,40 | 32,72 | -0,12% | 120.265,00 |
| 22.10.2025 | 32,74 | 33,06 | 32,44 | 32,76 | 0,92% | 404.799,00 |
| 21.10.2025 | 32,38 | 32,46 | 31,92 | 32,46 | 0,19% | 175.662,00 |
| 20.10.2025 | 31,84 | 32,40 | 31,54 | 32,40 | 2,66% | 183.746,00 |
| 17.10.2025 | 31,08 | 31,70 | 31,00 | 31,56 | -1,07% | 150.275,00 |
| 16.10.2025 | 32,10 | 32,26 | 31,54 | 31,90 | -0,31% | 134.988,00 |
| 15.10.2025 | 32,16 | 32,40 | 32,00 | 32,00 | 0,57% | 122.255,00 |
| 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 |