26,690€
0,79%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,55 | 26,82 | 26,35 | 26,69 | 0,79% | - |
| 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% | 198.841,00 |
| 30.06.2025 | 27,90 | 27,90 | 27,28 | 27,44 | -1,08% | 111.481,00 |
| 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% | 116.044,00 |
| 24.06.2025 | 26,94 | 27,46 | 26,78 | 27,12 | 3,27% | 186.527,00 |
| 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% | 175.195,00 |
| 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% | 70.245,00 |
| 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% | 78.082,00 |
| 06.06.2025 | 27,12 | 27,46 | 26,96 | 27,06 | -0,37% | 135.496,00 |
| 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% | 192.936,00 |
| 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% | 104.713,00 |
| 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 |
| 27.05.2025 | 27,10 | 27,10 | 26,80 | 27,08 | -0,07% | 88.558,00 |
| 26.05.2025 | 26,76 | 27,18 | 26,74 | 27,10 | 3,04% | 116.338,00 |
| 23.05.2025 | 26,40 | 26,78 | 25,66 | 26,30 | -0,45% | 223.125,00 |
| 22.05.2025 | 27,44 | 27,54 | 26,28 | 26,42 | -3,22% | 263.907,00 |
| 21.05.2025 | 27,16 | 27,40 | 26,84 | 27,30 | 0,59% | 142.072,00 |
| 20.05.2025 | 26,68 | 27,14 | 26,52 | 27,14 | 1,72% | 127.498,00 |
| 19.05.2025 | 26,34 | 26,68 | 26,26 | 26,68 | 1,06% | 92.828,00 |
| 16.05.2025 | 26,56 | 26,64 | 26,20 | 26,40 | -0,53% | 129.563,00 |
| 15.05.2025 | 26,44 | 26,54 | 25,94 | 26,54 | -2,07% | 162.856,00 |
| 14.05.2025 | 26,94 | 27,20 | 26,56 | 27,10 | 0,89% | 263.783,00 |
| 13.05.2025 | 26,50 | 26,88 | 26,44 | 26,86 | 1,51% | 169.902,00 |
| 12.05.2025 | 26,50 | 26,94 | 26,32 | 26,46 | 2,48% | 208.201,00 |
| 09.05.2025 | 25,48 | 26,04 | 25,42 | 25,82 | 1,57% | 188.960,00 |
| 08.05.2025 | 25,48 | 25,68 | 25,12 | 25,42 | -0,55% | 226.307,00 |
| 07.05.2025 | 25,60 | 25,74 | 25,34 | 25,56 | -0,31% | 151.276,00 |
| 06.05.2025 | 25,82 | 25,84 | 25,14 | 25,64 | -0,70% | 160.124,00 |
| 05.05.2025 | 26,10 | 26,12 | 25,56 | 25,82 | -1,07% | 140.918,00 |
| 02.05.2025 | 25,64 | 26,36 | 25,60 | 26,10 | 2,19% | 256.578,00 |
| 30.04.2025 | 26,98 | 27,02 | 24,88 | 25,54 | -6,99% | 774.457,00 |
| 29.04.2025 | 27,54 | 27,78 | 27,16 | 27,46 | 0,29% | 177.551,00 |
| 28.04.2025 | 27,40 | 27,68 | 27,34 | 27,38 | 0,22% | 105.342,00 |
| 25.04.2025 | 27,20 | 27,42 | 26,90 | 27,32 | 1,34% | 131.081,00 |
| 24.04.2025 | 26,88 | 27,04 | 26,42 | 26,96 | 0,67% | 78.377,00 |
| 23.04.2025 | 26,54 | 27,14 | 26,38 | 26,78 | 3,16% | 185.600,00 |
| 22.04.2025 | 25,98 | 26,18 | 25,74 | 25,96 | -0,15% | 95.369,00 |
| 17.04.2025 | 25,90 | 26,14 | 25,68 | 26,00 | 0,39% | 112.464,00 |
| 16.04.2025 | 25,80 | 25,90 | 25,40 | 25,90 | -0,61% | 131.207,00 |
| 15.04.2025 | 25,88 | 26,26 | 25,74 | 26,06 | -0,53% | 130.147,00 |
| 14.04.2025 | 26,00 | 26,40 | 25,72 | 26,20 | 4,13% | 111.753,00 |
| 11.04.2025 | 25,56 | 25,56 | 24,72 | 25,16 | -0,08% | 88.882,00 |
| 10.04.2025 | 26,52 | 26,70 | 25,18 | 25,18 | 3,20% | 249.387,00 |
| 09.04.2025 | 24,00 | 24,78 | 23,86 | 24,40 | -2,48% | 213.947,00 |
| 08.04.2025 | 25,36 | 25,52 | 24,68 | 25,02 | 2,54% | 228.163,00 |
| 07.04.2025 | 23,38 | 25,40 | 22,80 | 24,40 | -2,87% | 510.885,00 |
| 04.04.2025 | 26,06 | 26,62 | 24,60 | 25,12 | -7,65% | 540.993,00 |
| 03.04.2025 | 29,40 | 29,50 | 27,04 | 27,20 | -9,57% | 526.147,00 |