27,670€
2,41%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 27,13 | 27,75 | 27,13 | 27,67 | 2,41% | - |
23.04.2024 | 27,58 | 27,66 | 27,02 | 27,02 | -1,82% | 149.024,00 |
22.04.2024 | 27,40 | 27,62 | 27,26 | 27,52 | 1,18% | 126.113,00 |
19.04.2024 | 27,00 | 27,32 | 26,92 | 27,20 | -0,87% | 157.223,00 |
18.04.2024 | 27,28 | 27,44 | 27,16 | 27,44 | 0,59% | 147.286,00 |
17.04.2024 | 27,10 | 27,90 | 27,04 | 27,28 | 0,59% | 188.690,00 |
16.04.2024 | 28,16 | 28,34 | 27,06 | 27,12 | -6,68% | 504.066,00 |
15.04.2024 | 29,34 | 29,50 | 28,94 | 29,06 | -0,62% | 111.922,00 |
12.04.2024 | 30,02 | 30,28 | 29,14 | 29,24 | -1,42% | 215.564,00 |
11.04.2024 | 29,98 | 30,20 | 29,64 | 29,66 | -0,60% | 168.719,00 |
10.04.2024 | 30,36 | 30,68 | 29,84 | 29,84 | -0,67% | 254.227,00 |
09.04.2024 | 29,86 | 30,46 | 29,82 | 30,04 | 0,74% | 207.629,00 |
08.04.2024 | 29,32 | 30,42 | 29,06 | 29,82 | 1,91% | 192.366,00 |
05.04.2024 | 29,36 | 29,68 | 29,14 | 29,26 | -1,28% | 114.953,00 |
04.04.2024 | 30,24 | 30,24 | 29,60 | 29,64 | -1,79% | 224.445,00 |
03.04.2024 | 28,94 | 30,18 | 28,76 | 30,18 | 4,50% | 280.910,00 |
02.04.2024 | 29,56 | 29,80 | 28,72 | 28,88 | -1,40% | 221.856,00 |
28.03.2024 | 29,27 | 29,94 | 29,10 | 29,29 | 0,48% | 185.463,00 |
27.03.2024 | 29,02 | 29,24 | 28,77 | 29,15 | 0,62% | 105.290,00 |
26.03.2024 | 28,87 | 29,15 | 28,87 | 28,97 | -0,62% | 106.574,00 |
25.03.2024 | 29,15 | 29,42 | 28,76 | 29,15 | -0,21% | 108.119,00 |
22.03.2024 | 28,79 | 29,45 | 28,55 | 29,21 | 0,65% | 233.258,00 |
21.03.2024 | 28,81 | 29,04 | 28,40 | 29,02 | 2,04% | 210.777,00 |
20.03.2024 | 27,83 | 28,58 | 27,72 | 28,44 | 2,34% | 207.823,00 |
19.03.2024 | 27,61 | 28,05 | 27,40 | 27,79 | 0,36% | 218.945,00 |
18.03.2024 | 27,79 | 27,95 | 27,53 | 27,69 | -0,29% | 158.623,00 |
15.03.2024 | 27,47 | 28,00 | 27,35 | 27,77 | 1,50% | 388.192,00 |
14.03.2024 | 27,61 | 27,68 | 27,28 | 27,36 | -0,36% | 173.643,00 |
13.03.2024 | 27,44 | 27,60 | 27,05 | 27,46 | 0,11% | 86.483,00 |
12.03.2024 | 26,41 | 27,58 | 26,41 | 27,43 | 3,98% | 252.681,00 |
11.03.2024 | 26,39 | 26,63 | 26,13 | 26,38 | -1,01% | 152.859,00 |
08.03.2024 | 26,20 | 26,78 | 26,04 | 26,65 | 1,91% | 170.177,00 |
07.03.2024 | 25,87 | 26,23 | 25,67 | 26,15 | 0,31% | 254.341,00 |
06.03.2024 | 26,14 | 26,40 | 25,91 | 26,07 | 0,15% | 161.126,00 |
05.03.2024 | 26,50 | 26,62 | 26,03 | 26,03 | -2,18% | 166.323,00 |
04.03.2024 | 27,60 | 27,79 | 26,60 | 26,61 | -3,45% | 236.391,00 |
01.03.2024 | 28,40 | 28,52 | 27,56 | 27,56 | -2,41% | 276.907,00 |
29.02.2024 | 27,96 | 28,42 | 27,49 | 28,24 | 1,04% | 398.218,00 |
28.02.2024 | 28,54 | 28,54 | 27,71 | 27,95 | -2,27% | 160.040,00 |
27.02.2024 | 28,13 | 28,79 | 28,05 | 28,60 | -0,10% | 167.916,00 |
26.02.2024 | 28,38 | 28,63 | 28,09 | 28,63 | 0,77% | 171.348,00 |
23.02.2024 | 28,72 | 28,88 | 28,20 | 28,41 | -1,08% | 151.526,00 |
22.02.2024 | 29,13 | 29,13 | 28,67 | 28,72 | 0,07% | 190.561,00 |
21.02.2024 | 28,90 | 29,12 | 28,62 | 28,70 | -0,73% | 116.991,00 |
20.02.2024 | 29,39 | 29,39 | 28,72 | 28,91 | -2,33% | 166.325,00 |
19.02.2024 | 30,80 | 30,80 | 29,54 | 29,60 | -3,77% | 179.252,00 |
16.02.2024 | 30,37 | 31,22 | 30,37 | 30,76 | 1,89% | 188.161,00 |
15.02.2024 | 30,66 | 30,71 | 30,04 | 30,19 | -0,66% | 95.881,00 |
14.02.2024 | 30,70 | 30,82 | 30,25 | 30,39 | -1,97% | 135.010,00 |
13.02.2024 | 31,78 | 31,82 | 30,79 | 31,00 | -2,49% | 161.609,00 |
12.02.2024 | 31,80 | 32,50 | 31,35 | 31,79 | 0,76% | 233.223,00 |
09.02.2024 | 30,08 | 31,87 | 29,42 | 31,55 | 2,40% | 510.971,00 |
08.02.2024 | 29,48 | 30,81 | 29,48 | 30,81 | 4,44% | 299.960,00 |
07.02.2024 | 29,79 | 29,99 | 29,41 | 29,50 | -1,47% | 147.317,00 |
06.02.2024 | 28,95 | 29,94 | 28,95 | 29,94 | 3,89% | 141.337,00 |
05.02.2024 | 28,82 | 29,27 | 28,70 | 28,82 | -0,55% | 173.053,00 |
02.02.2024 | 28,92 | 29,58 | 28,76 | 28,98 | 0,49% | 211.442,00 |
01.02.2024 | 28,49 | 28,88 | 28,46 | 28,84 | 0,77% | 104.747,00 |
31.01.2024 | 29,09 | 29,29 | 28,48 | 28,62 | -1,72% | 224.573,00 |
30.01.2024 | 29,66 | 29,88 | 28,97 | 29,12 | -1,99% | 140.947,00 |
29.01.2024 | 29,76 | 30,04 | 29,64 | 29,71 | 0,54% | 78.440,00 |
26.01.2024 | 29,71 | 29,72 | 29,39 | 29,55 | -0,54% | 111.135,00 |
25.01.2024 | 30,00 | 30,12 | 29,52 | 29,71 | -0,60% | 180.495,00 |
24.01.2024 | 29,94 | 30,00 | 29,48 | 29,89 | 2,05% | 98.119,00 |
23.01.2024 | 29,46 | 29,60 | 29,06 | 29,29 | 0,24% | 132.030,00 |
22.01.2024 | 29,10 | 29,35 | 29,00 | 29,22 | 1,28% | 90.924,00 |
19.01.2024 | 29,36 | 29,44 | 28,85 | 28,85 | -1,10% | 101.215,00 |
18.01.2024 | 28,62 | 29,34 | 28,62 | 29,17 | 1,28% | 168.313,00 |
17.01.2024 | 28,33 | 28,98 | 28,29 | 28,80 | -0,21% | 173.910,00 |
16.01.2024 | 28,87 | 29,14 | 28,60 | 28,86 | -0,41% | 118.816,00 |
15.01.2024 | 28,86 | 29,11 | 28,76 | 28,98 | 0,87% | 79.471,00 |
12.01.2024 | 28,49 | 28,92 | 28,44 | 28,73 | 1,63% | 130.816,00 |
11.01.2024 | 29,13 | 29,15 | 28,13 | 28,27 | -1,67% | 166.921,00 |
10.01.2024 | 29,21 | 29,31 | 28,53 | 28,75 | -3,43% | 359.129,00 |
09.01.2024 | 30,81 | 30,89 | 29,71 | 29,77 | -3,12% | 250.168,00 |
08.01.2024 | 30,61 | 30,83 | 30,22 | 30,73 | -0,10% | 67.529,00 |
05.01.2024 | 31,03 | 31,03 | 30,17 | 30,76 | -1,25% | 120.300,00 |
04.01.2024 | 31,72 | 31,79 | 31,07 | 31,15 | -1,46% | 137.611,00 |
03.01.2024 | 32,01 | 32,15 | 30,87 | 31,61 | -1,65% | 216.808,00 |
02.01.2024 | 33,01 | 33,32 | 31,65 | 32,14 | -2,25% | 166.311,00 |
29.12.2023 | 32,96 | 33,06 | 32,82 | 32,88 | -0,27% | 138.947,00 |
28.12.2023 | 33,25 | 33,34 | 32,95 | 32,97 | -0,54% | 68.193,00 |
27.12.2023 | 33,00 | 33,15 | 32,90 | 33,15 | 0,70% | 80.927,00 |
22.12.2023 | 32,95 | 33,24 | 32,92 | 32,92 | -0,51% | 61.127,00 |
21.12.2023 | 32,80 | 33,19 | 32,70 | 33,09 | -0,15% | 81.924,00 |
20.12.2023 | 33,22 | 33,42 | 32,82 | 33,14 | -0,03% | 75.300,00 |
19.12.2023 | 32,90 | 33,33 | 32,86 | 33,15 | 0,36% | 86.959,00 |
18.12.2023 | 33,05 | 33,66 | 32,85 | 33,03 | -0,69% | 278.396,00 |
15.12.2023 | 32,40 | 33,38 | 32,40 | 33,26 | 3,23% | 373.931,00 |
14.12.2023 | 31,77 | 32,45 | 31,41 | 32,22 | 3,77% | 264.555,00 |
13.12.2023 | 30,75 | 31,12 | 30,63 | 31,05 | 0,45% | 98.616,00 |
12.12.2023 | 31,25 | 31,64 | 30,62 | 30,91 | -0,48% | 190.776,00 |
11.12.2023 | 31,19 | 31,29 | 30,98 | 31,06 | -0,51% | 122.874,00 |
08.12.2023 | 31,02 | 31,46 | 30,98 | 31,22 | 0,81% | 124.612,00 |
07.12.2023 | 31,18 | 31,25 | 30,82 | 30,97 | -0,48% | 134.117,00 |
06.12.2023 | 31,15 | 31,49 | 30,96 | 31,12 | 0,48% | 125.521,00 |
05.12.2023 | 30,10 | 31,18 | 29,04 | 30,97 | 1,98% | 187.607,00 |
04.12.2023 | 30,94 | 30,95 | 30,30 | 30,37 | -1,84% | 121.673,00 |
01.12.2023 | 30,60 | 31,09 | 30,57 | 30,94 | 1,34% | 120.447,00 |
30.11.2023 | 30,26 | 30,70 | 30,14 | 30,53 | 0,79% | 270.477,00 |