28,320€
0,78%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 195.845,00 |
| 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% | 233.083,00 |
| 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% | 89.906,00 |
| 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% | 109.539,00 |
| 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% | 74.896,00 |
| 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% | 76.642,00 |
| 13.08.2024 | 25,10 | 25,10 | 24,88 | 24,98 | -0,32% | 105.122,00 |
| 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% | 215.488,00 |
| 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 |
| 02.08.2024 | 26,00 | 26,08 | 24,46 | 24,76 | -4,84% | 370.079,00 |
| 01.08.2024 | 26,00 | 26,82 | 25,96 | 26,02 | 4,00% | 444.789,00 |
| 31.07.2024 | 24,92 | 25,74 | 24,92 | 25,02 | 0,40% | 304.787,00 |
| 30.07.2024 | 24,74 | 25,06 | 24,58 | 24,92 | 0,24% | 79.706,00 |
| 29.07.2024 | 25,12 | 25,30 | 24,86 | 24,86 | -0,24% | 112.351,00 |
| 26.07.2024 | 24,96 | 25,32 | 24,64 | 24,92 | -0,08% | 148.526,00 |
| 25.07.2024 | 24,44 | 25,00 | 23,98 | 24,94 | 1,71% | 228.409,00 |
| 24.07.2024 | 23,80 | 24,78 | 23,78 | 24,52 | 2,94% | 270.647,00 |
| 23.07.2024 | 24,20 | 24,32 | 23,82 | 23,82 | -1,57% | 168.820,00 |
| 22.07.2024 | 24,28 | 24,46 | 24,18 | 24,20 | -0,33% | 122.033,00 |
| 19.07.2024 | 24,86 | 25,04 | 24,28 | 24,28 | -2,65% | 272.127,00 |
| 18.07.2024 | 25,20 | 25,26 | 24,94 | 24,94 | -1,03% | 192.984,00 |
| 17.07.2024 | 24,90 | 25,44 | 24,82 | 25,20 | 1,20% | 169.385,00 |
| 16.07.2024 | 25,50 | 25,62 | 24,68 | 24,90 | -3,49% | 244.533,00 |
| 15.07.2024 | 25,98 | 25,98 | 25,50 | 25,80 | -0,54% | 116.869,00 |
| 12.07.2024 | 25,64 | 26,08 | 25,56 | 25,94 | 1,17% | 142.096,00 |
| 11.07.2024 | 25,56 | 25,86 | 25,38 | 25,64 | 0,31% | 268.449,00 |
| 10.07.2024 | 25,68 | 25,94 | 25,26 | 25,56 | -0,31% | 163.465,00 |
| 09.07.2024 | 25,96 | 26,28 | 25,64 | 25,64 | -1,16% | 137.946,00 |
| 08.07.2024 | 25,68 | 26,06 | 25,56 | 25,94 | 0,70% | 148.236,00 |
| 05.07.2024 | 25,72 | 26,00 | 25,54 | 25,76 | 0,00% | 130.556,00 |
| 04.07.2024 | 26,14 | 26,14 | 25,50 | 25,76 | -0,54% | 105.093,00 |
| 03.07.2024 | 25,44 | 26,22 | 25,24 | 25,90 | 4,10% | 333.391,00 |
| 02.07.2024 | 24,62 | 25,16 | 24,50 | 24,88 | 1,06% | 135.096,00 |
| 01.07.2024 | 24,58 | 25,46 | 24,58 | 24,62 | 1,99% | 210.612,00 |
| 28.06.2024 | 23,98 | 24,36 | 23,96 | 24,14 | 0,67% | 101.922,00 |
| 27.06.2024 | 24,10 | 24,10 | 23,64 | 23,98 | 0,33% | 127.086,00 |
| 26.06.2024 | 24,80 | 24,84 | 23,72 | 23,90 | -2,13% | 232.620,00 |
| 25.06.2024 | 25,06 | 25,10 | 24,16 | 24,42 | -2,55% | 196.742,00 |
| 24.06.2024 | 24,78 | 25,20 | 24,76 | 25,06 | 0,89% | 161.111,00 |
| 21.06.2024 | 24,94 | 24,98 | 24,60 | 24,84 | -0,72% | 199.021,00 |
| 20.06.2024 | 24,80 | 25,10 | 24,80 | 25,02 | 0,97% | 101.661,00 |
| 19.06.2024 | 24,82 | 24,88 | 24,60 | 24,78 | 0,00% | 71.837,00 |
| 18.06.2024 | 24,86 | 25,02 | 24,46 | 24,78 | 0,32% | 104.917,00 |
| 17.06.2024 | 24,54 | 24,82 | 24,30 | 24,70 | 0,49% | 111.013,00 |
| 14.06.2024 | 24,74 | 24,92 | 24,42 | 24,58 | -0,65% | 180.715,00 |
| 13.06.2024 | 24,76 | 24,94 | 24,36 | 24,74 | -0,24% | 169.351,00 |
| 12.06.2024 | 25,20 | 25,36 | 24,80 | 24,80 | -0,72% | 144.922,00 |
| 11.06.2024 | 25,50 | 25,50 | 24,74 | 24,98 | -2,04% | 320.764,00 |
| 10.06.2024 | 25,40 | 25,58 | 25,18 | 25,50 | 0,00% | 132.674,00 |
| 07.06.2024 | 25,96 | 26,22 | 25,44 | 25,50 | -1,70% | 206.526,00 |
| 06.06.2024 | 26,20 | 26,20 | 25,80 | 25,94 | -0,46% | 135.329,00 |
| 05.06.2024 | 26,44 | 26,50 | 25,90 | 26,06 | -1,59% | 229.717,00 |
| 04.06.2024 | 26,74 | 26,82 | 26,48 | 26,48 | -1,49% | 155.659,00 |
| 03.06.2024 | 26,66 | 27,06 | 26,66 | 26,88 | 2,05% | 220.598,00 |
| 31.05.2024 | 26,40 | 26,58 | 26,28 | 26,34 | -0,60% | 237.233,00 |
| 30.05.2024 | 25,90 | 26,50 | 25,74 | 26,50 | 2,16% | 186.001,00 |
| 29.05.2024 | 26,60 | 26,64 | 25,90 | 25,94 | -2,48% | 153.554,00 |
| 28.05.2024 | 26,56 | 26,80 | 26,50 | 26,60 | 0,45% | 120.753,00 |
| 27.05.2024 | 26,30 | 26,60 | 26,28 | 26,48 | 0,61% | 106.927,00 |
| 24.05.2024 | 26,30 | 26,38 | 25,98 | 26,32 | -0,45% | 172.189,00 |
| 23.05.2024 | 26,26 | 26,64 | 26,12 | 26,44 | 0,69% | 129.846,00 |
| 22.05.2024 | 26,72 | 26,86 | 26,02 | 26,26 | -1,87% | 227.224,00 |
| 21.05.2024 | 26,90 | 26,94 | 26,48 | 26,76 | -0,89% | 184.840,00 |
| 20.05.2024 | 27,20 | 27,28 | 27,00 | 27,00 | 0,07% | 112.706,00 |