42,930€
2,46%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 42,12 | 43,14 | 41,94 | 42,79 | 2,12% | - |
| 01.07.2026 | 42,46 | 42,94 | 41,56 | 41,90 | -1,55% | 172.749,00 |
| 30.06.2026 | 42,46 | 42,60 | 41,72 | 42,56 | 1,87% | 154.516,00 |
| 29.06.2026 | 42,80 | 43,10 | 41,60 | 41,78 | -2,34% | 112.906,00 |
| 26.06.2026 | 43,96 | 44,06 | 42,42 | 42,78 | -2,91% | 109.101,00 |
| 25.06.2026 | 44,62 | 44,80 | 43,88 | 44,06 | -1,61% | 106.967,00 |
| 24.06.2026 | 46,80 | 46,80 | 44,52 | 44,78 | -4,23% | 185.484,00 |
| 23.06.2026 | 45,86 | 46,82 | 44,82 | 46,76 | -0,13% | 129.132,00 |
| 22.06.2026 | 46,84 | 47,42 | 46,56 | 46,82 | -0,34% | 78.204,00 |
| 19.06.2026 | 46,52 | 47,26 | 46,50 | 46,98 | 0,00% | 128.291,00 |
| 18.06.2026 | 49,28 | 49,28 | 46,28 | 46,98 | -4,08% | 184.172,00 |
| 17.06.2026 | 50,30 | 50,30 | 48,20 | 48,98 | -2,33% | 140.351,00 |
| 16.06.2026 | 50,40 | 51,00 | 49,80 | 50,15 | -2,90% | 127.891,00 |
| 15.06.2026 | 52,50 | 52,80 | 51,20 | 51,65 | 0,00% | 178.325,00 |
| 12.06.2026 | 51,05 | 52,25 | 50,85 | 51,65 | 2,89% | 128.401,00 |
| 11.06.2026 | 48,56 | 50,20 | 48,42 | 50,20 | 3,59% | 140.772,00 |
| 10.06.2026 | 50,10 | 50,25 | 48,36 | 48,46 | -3,18% | 207.865,00 |
| 09.06.2026 | 51,80 | 52,40 | 50,05 | 50,05 | -2,82% | 183.481,00 |
| 08.06.2026 | 50,45 | 51,70 | 50,05 | 51,50 | -0,29% | 170.367,00 |
| 05.06.2026 | 51,90 | 52,20 | 50,65 | 51,65 | -1,99% | 210.074,00 |
| 04.06.2026 | 52,40 | 53,85 | 51,70 | 52,70 | -0,66% | 152.494,00 |
| 03.06.2026 | 52,10 | 53,40 | 51,90 | 53,05 | 0,86% | 89.786,00 |
| 02.06.2026 | 51,60 | 52,60 | 50,80 | 52,60 | 3,04% | 75.144,00 |
| 01.06.2026 | 51,00 | 51,15 | 50,05 | 51,05 | 0,00% | 123.155,00 |
| 29.05.2026 | 52,45 | 52,70 | 51,05 | 51,05 | -2,58% | 398.807,00 |
| 28.05.2026 | 51,70 | 52,75 | 51,70 | 52,40 | 0,96% | 119.235,00 |
| 27.05.2026 | 51,90 | 52,25 | 51,25 | 51,90 | 0,58% | 117.746,00 |
| 26.05.2026 | 51,00 | 52,60 | 50,90 | 51,60 | 1,38% | 149.732,00 |
| 25.05.2026 | 50,20 | 50,95 | 50,20 | 50,90 | 2,46% | 115.866,00 |
| 22.05.2026 | 48,34 | 49,68 | 48,08 | 49,68 | 2,73% | 168.445,00 |
| 21.05.2026 | 47,60 | 48,46 | 47,36 | 48,36 | -0,21% | 146.872,00 |
| 20.05.2026 | 47,60 | 49,04 | 47,52 | 48,46 | 2,76% | 295.093,00 |
| 19.05.2026 | 47,20 | 48,56 | 46,84 | 47,16 | -0,97% | 113.561,00 |
| 18.05.2026 | 46,96 | 48,40 | 46,60 | 47,62 | 0,25% | 90.525,00 |
| 15.05.2026 | 47,52 | 47,94 | 46,66 | 47,50 | -1,82% | 96.065,00 |
| 14.05.2026 | 47,92 | 48,72 | 47,60 | 48,38 | 1,17% | 114.559,00 |
| 13.05.2026 | 46,64 | 47,82 | 45,96 | 47,82 | 4,27% | 104.088,00 |
| 12.05.2026 | 47,50 | 47,50 | 45,74 | 45,86 | -4,78% | 140.884,00 |
| 11.05.2026 | 48,00 | 48,46 | 47,56 | 48,16 | 0,21% | 196.218,00 |
| 08.05.2026 | 48,44 | 49,10 | 47,84 | 48,06 | -0,99% | 127.958,00 |
| 07.05.2026 | 49,22 | 50,15 | 48,54 | 48,54 | -1,78% | 194.428,00 |
| 06.05.2026 | 48,84 | 50,95 | 48,68 | 49,42 | 2,57% | 185.343,00 |
| 05.05.2026 | 47,08 | 48,26 | 46,74 | 48,18 | 2,03% | 227.840,00 |
| 04.05.2026 | 46,00 | 48,42 | 45,98 | 47,22 | 4,05% | 261.308,00 |
| 30.04.2026 | 42,22 | 45,84 | 41,74 | 45,38 | 8,98% | 399.756,00 |
| 29.04.2026 | 41,52 | 42,04 | 41,42 | 41,64 | 0,19% | 226.038,00 |
| 28.04.2026 | 41,42 | 41,64 | 40,92 | 41,56 | 1,17% | 158.992,00 |
| 27.04.2026 | 40,68 | 41,36 | 40,56 | 41,08 | 0,74% | 71.208,00 |
| 24.04.2026 | 40,92 | 41,20 | 40,30 | 40,78 | -1,59% | 177.081,00 |
| 23.04.2026 | 41,32 | 41,96 | 41,00 | 41,44 | 0,14% | 99.490,00 |
| 22.04.2026 | 41,88 | 42,40 | 41,34 | 41,38 | -0,53% | 86.096,00 |
| 21.04.2026 | 41,88 | 42,12 | 41,38 | 41,60 | 0,00% | 133.438,00 |
| 20.04.2026 | 41,70 | 41,80 | 40,90 | 41,60 | -2,07% | 138.003,00 |
| 17.04.2026 | 41,24 | 42,64 | 40,70 | 42,48 | 2,86% | 272.668,00 |
| 16.04.2026 | 42,30 | 42,52 | 41,30 | 41,30 | -2,18% | 164.169,00 |
| 15.04.2026 | 42,52 | 42,54 | 41,34 | 42,22 | 2,88% | 228.987,00 |
| 14.04.2026 | 40,78 | 41,60 | 40,50 | 41,04 | 2,50% | 115.203,00 |
| 13.04.2026 | 39,24 | 40,40 | 39,04 | 40,04 | -0,10% | 99.056,00 |
| 10.04.2026 | 38,80 | 40,36 | 38,30 | 40,08 | 3,73% | 166.432,00 |
| 09.04.2026 | 39,00 | 39,00 | 38,23 | 38,64 | -1,68% | 126.827,00 |
| 08.04.2026 | 37,54 | 39,62 | 37,34 | 39,30 | 12,87% | 542.686,00 |
| 07.04.2026 | 35,00 | 36,00 | 34,70 | 34,82 | 1,40% | 243.441,00 |
| 02.04.2026 | 33,90 | 34,66 | 33,54 | 34,34 | -1,32% | 214.587,00 |
| 01.04.2026 | 35,52 | 35,70 | 34,44 | 34,80 | 2,47% | 204.291,00 |
| 31.03.2026 | 33,16 | 33,96 | 33,06 | 33,96 | 1,80% | 165.366,00 |
| 30.03.2026 | 33,80 | 33,80 | 32,68 | 33,36 | -1,88% | 333.897,00 |
| 27.03.2026 | 35,16 | 35,16 | 33,76 | 34,00 | -2,07% | 174.135,00 |
| 26.03.2026 | 34,92 | 35,50 | 34,72 | 34,72 | -2,64% | 130.538,00 |
| 25.03.2026 | 35,82 | 36,18 | 35,24 | 35,66 | 1,77% | 193.705,00 |
| 24.03.2026 | 34,00 | 35,10 | 33,76 | 35,04 | 2,40% | 192.247,00 |
| 23.03.2026 | 31,96 | 34,92 | 31,34 | 34,22 | 3,82% | 316.436,00 |
| 20.03.2026 | 33,76 | 34,56 | 32,96 | 32,96 | -1,14% | 343.395,00 |
| 19.03.2026 | 33,60 | 34,04 | 32,80 | 33,34 | -3,92% | 224.242,00 |
| 18.03.2026 | 34,68 | 35,38 | 34,40 | 34,70 | 1,70% | 159.802,00 |
| 17.03.2026 | 33,50 | 34,92 | 33,20 | 34,12 | 1,67% | 184.242,00 |
| 16.03.2026 | 33,58 | 33,68 | 32,94 | 33,56 | 0,12% | 209.168,00 |
| 13.03.2026 | 34,10 | 34,18 | 33,12 | 33,52 | -3,23% | 283.811,00 |
| 12.03.2026 | 35,40 | 35,64 | 34,12 | 34,64 | -2,64% | 255.167,00 |
| 11.03.2026 | 36,22 | 36,50 | 35,14 | 35,58 | -3,16% | 200.983,00 |
| 10.03.2026 | 35,96 | 36,90 | 35,86 | 36,74 | 5,76% | 260.825,00 |
| 09.03.2026 | 34,00 | 35,52 | 33,00 | 34,74 | -7,01% | 493.579,00 |
| 06.03.2026 | 38,64 | 39,12 | 37,36 | 37,36 | -3,21% | 222.095,00 |
| 05.03.2026 | 39,82 | 40,78 | 38,54 | 38,60 | -3,50% | 180.379,00 |
| 04.03.2026 | 38,30 | 40,42 | 38,30 | 40,00 | 3,52% | 219.372,00 |
| 03.03.2026 | 42,48 | 42,48 | 38,32 | 38,64 | -10,39% | 322.417,00 |
| 02.03.2026 | 43,34 | 44,00 | 42,74 | 43,12 | -2,93% | 137.731,00 |
| 27.02.2026 | 43,52 | 44,52 | 43,32 | 44,42 | 2,59% | 371.061,00 |
| 26.02.2026 | 43,46 | 43,86 | 42,52 | 43,30 | -0,46% | 185.506,00 |
| 25.02.2026 | 43,34 | 43,72 | 42,60 | 43,50 | 0,93% | 145.701,00 |
| 24.02.2026 | 43,44 | 43,70 | 42,92 | 43,10 | -0,92% | 161.654,00 |
| 23.02.2026 | 43,70 | 44,00 | 42,80 | 43,50 | -0,28% | 222.738,00 |
| 20.02.2026 | 43,26 | 44,06 | 43,00 | 43,62 | 1,02% | 170.106,00 |
| 19.02.2026 | 42,42 | 43,46 | 42,42 | 43,18 | 2,13% | 146.956,00 |
| 18.02.2026 | 41,10 | 42,28 | 41,00 | 42,28 | 3,73% | 172.121,00 |
| 17.02.2026 | 41,74 | 42,04 | 40,46 | 40,76 | -2,44% | 228.045,00 |
| 16.02.2026 | 41,48 | 42,08 | 41,24 | 41,78 | 0,14% | 119.579,00 |
| 13.02.2026 | 42,74 | 42,74 | 40,98 | 41,72 | -2,39% | 236.130,00 |
| 12.02.2026 | 45,00 | 45,36 | 42,74 | 42,74 | -4,26% | 206.658,00 |
| 11.02.2026 | 43,20 | 44,70 | 42,82 | 44,64 | 4,40% | 216.496,00 |
| 10.02.2026 | 42,86 | 43,02 | 42,02 | 42,76 | 0,14% | 203.010,00 |