25,030€
-0,99%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 27,44 | 27,44 | 26,66 | 26,80 | -4,69% | 261.633,00 |
| 07.10.2024 | 28,24 | 28,24 | 27,80 | 28,12 | -0,21% | 158.313,00 |
| 04.10.2024 | 28,14 | 28,42 | 28,02 | 28,18 | 0,28% | 111.723,00 |
| 03.10.2024 | 28,00 | 28,10 | 27,72 | 28,10 | -0,43% | 195.579,00 |
| 02.10.2024 | 28,34 | 28,54 | 27,94 | 28,22 | 0,28% | 181.886,00 |
| 01.10.2024 | 28,10 | 28,58 | 27,92 | 28,14 | 0,00% | 266.881,00 |
| 30.09.2024 | 29,14 | 29,20 | 27,78 | 28,14 | 3,68% | 412.457,00 |
| 27.09.2024 | 27,00 | 27,30 | 26,84 | 27,14 | 0,59% | 233.270,00 |
| 26.09.2024 | 26,30 | 26,98 | 26,30 | 26,98 | 4,25% | 283.714,00 |
| 25.09.2024 | 26,02 | 26,28 | 25,86 | 25,88 | -0,46% | 152.400,00 |
| 24.09.2024 | 25,38 | 26,26 | 25,38 | 26,00 | 4,67% | 365.534,00 |
| 23.09.2024 | 24,66 | 24,98 | 24,48 | 24,84 | 0,81% | 130.668,00 |
| 20.09.2024 | 24,80 | 25,00 | 24,56 | 24,64 | -0,65% | 208.934,00 |
| 19.09.2024 | 24,64 | 24,84 | 24,30 | 24,80 | 2,39% | 185.051,00 |
| 18.09.2024 | 24,50 | 24,66 | 24,22 | 24,22 | -0,82% | 152.298,00 |
| 17.09.2024 | 24,10 | 24,54 | 24,08 | 24,42 | 1,83% | 129.417,00 |
| 16.09.2024 | 23,96 | 24,08 | 23,76 | 23,98 | -0,08% | 84.591,00 |
| 13.09.2024 | 23,72 | 24,02 | 23,68 | 24,00 | 1,69% | 133.073,00 |
| 12.09.2024 | 23,64 | 23,96 | 23,44 | 23,60 | 1,72% | 122.357,00 |
| 11.09.2024 | 23,28 | 23,44 | 23,08 | 23,20 | 0,69% | 89.854,00 |
| 10.09.2024 | 23,20 | 23,44 | 22,96 | 23,04 | -1,29% | 109.619,00 |
| 09.09.2024 | 23,30 | 23,52 | 23,22 | 23,34 | 0,86% | 109.523,00 |
| 06.09.2024 | 23,74 | 23,78 | 23,14 | 23,14 | -2,61% | 237.991,00 |
| 05.09.2024 | 23,60 | 24,32 | 23,52 | 23,76 | -0,17% | 174.220,00 |
| 04.09.2024 | 23,98 | 24,12 | 23,62 | 23,80 | -1,41% | 157.635,00 |
| 03.09.2024 | 25,64 | 25,64 | 24,14 | 24,14 | -5,92% | 283.841,00 |
| 02.09.2024 | 25,46 | 25,66 | 25,18 | 25,66 | 0,79% | 88.158,00 |
| 30.08.2024 | 25,60 | 25,60 | 25,28 | 25,46 | -0,24% | 159.062,00 |
| 29.08.2024 | 25,50 | 25,60 | 25,40 | 25,52 | 0,16% | 52.713,00 |
| 28.08.2024 | 25,78 | 25,78 | 25,34 | 25,48 | -0,70% | 86.502,00 |
| 27.08.2024 | 25,86 | 25,88 | 25,50 | 25,66 | -0,77% | 63.633,00 |
| 26.08.2024 | 25,62 | 25,86 | 25,36 | 25,86 | 0,86% | 112.461,00 |
| 23.08.2024 | 25,50 | 25,70 | 25,24 | 25,64 | 0,55% | 74.083,00 |
| 22.08.2024 | 25,66 | 25,78 | 25,42 | 25,50 | -0,62% | 84.116,00 |
| 21.08.2024 | 25,24 | 25,66 | 25,24 | 25,66 | 2,48% | 88.186,00 |
| 20.08.2024 | 25,52 | 25,60 | 25,04 | 25,04 | -1,96% | 107.198,00 |
| 19.08.2024 | 24,92 | 25,70 | 24,92 | 25,54 | 2,74% | 215.889,00 |
| 16.08.2024 | 24,94 | 25,06 | 24,80 | 24,86 | -2,13% | 194.572,00 |
| 15.08.2024 | 24,96 | 25,58 | 24,96 | 25,40 | 2,01% | 253.710,00 |
| 14.08.2024 | 25,00 | 25,14 | 24,88 | 24,90 | -0,32% | 76.684,00 |
| 13.08.2024 | 25,10 | 25,10 | 24,88 | 24,98 | -0,32% | 105.121,00 |
| 12.08.2024 | 25,30 | 25,30 | 24,64 | 25,06 | -0,63% | 154.400,00 |
| 09.08.2024 | 25,28 | 25,50 | 25,04 | 25,22 | -0,24% | 103.772,00 |
| 08.08.2024 | 25,18 | 25,54 | 24,90 | 25,28 | -0,86% | 151.834,00 |
| 07.08.2024 | 25,56 | 26,12 | 25,50 | 25,50 | 1,27% | 215.368,00 |
| 06.08.2024 | 24,86 | 25,48 | 24,86 | 25,18 | 1,78% | 222.519,00 |
| 05.08.2024 | 23,50 | 24,74 | 23,14 | 24,74 | -0,08% | 280.915,00 |