37,550€
0,54%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,27 | 38,09 | 36,66 | 37,55 | 0,54% | 6.690,00 |
| 19.10.2026 | 37,57 | 38,25 | 37,29 | 37,35 | -0,21% | 522,00 |
| 16.10.2026 | 37,87 | 38,95 | 37,33 | 37,43 | -0,80% | 347,00 |
| 15.10.2026 | 37,69 | 37,73 | 37,69 | 37,73 | -2,43% | - |
| 14.10.2026 | 38,51 | 39,46 | 38,51 | 38,67 | 0,36% | 14,00 |
| 13.10.2026 | 38,30 | 38,97 | 38,21 | 38,53 | 0,57% | 375,00 |
| 12.10.2026 | 39,05 | 39,51 | 38,29 | 38,31 | -1,69% | - |
| 09.10.2026 | 37,63 | 39,54 | 37,42 | 38,97 | 4,17% | 179,00 |
| 08.10.2026 | 38,55 | 38,55 | 36,67 | 37,41 | -3,11% | 76.200,00 |
| 07.10.2026 | 40,34 | 40,35 | 38,54 | 38,61 | -4,83% | 540,00 |
| 06.10.2026 | 42,38 | 42,38 | 40,13 | 40,57 | -4,88% | 219,00 |
| 05.10.2026 | 41,91 | 42,76 | 41,43 | 42,65 | 1,52% | 15,00 |
| 02.10.2026 | 42,97 | 42,99 | 41,44 | 42,01 | -2,28% | 14.206,00 |
| 01.10.2026 | 43,98 | 44,27 | 42,36 | 42,99 | -2,10% | 506,00 |
| 30.09.2026 | 44,47 | 44,63 | 43,53 | 43,91 | -1,26% | - |
| 29.09.2026 | 44,80 | 45,28 | 43,90 | 44,47 | -1,07% | 207,00 |
| 28.09.2026 | 44,55 | 45,25 | 43,40 | 44,95 | 0,40% | 615,00 |
| 25.09.2026 | 44,77 | 45,88 | 44,51 | 44,77 | 0,22% | 506,00 |
| 24.09.2026 | 44,97 | 45,75 | 44,51 | 44,67 | -0,98% | 506,00 |
| 23.09.2026 | 45,03 | 45,82 | 44,87 | 45,11 | 0,22% | 50,00 |
| 22.09.2026 | 44,89 | 45,58 | 44,25 | 45,01 | 0,22% | 1.152,00 |
| 21.09.2026 | 44,76 | 45,64 | 44,74 | 44,91 | 0,31% | 38,00 |
| 18.09.2026 | 46,25 | 46,28 | 44,76 | 44,77 | -3,20% | - |
| 17.09.2026 | 46,39 | 46,85 | 45,86 | 46,25 | -0,06% | 11.200,00 |
| 16.09.2026 | 46,09 | 46,47 | 45,78 | 46,28 | 0,63% | 2.834,00 |
| 15.09.2026 | 44,69 | 46,67 | 44,52 | 45,99 | 2,82% | - |
| 14.09.2026 | 44,84 | 44,95 | 43,84 | 44,73 | -0,49% | 22,00 |
| 11.09.2026 | 45,31 | 45,84 | 44,58 | 44,95 | -0,71% | 10.030,00 |
| 10.09.2026 | 46,60 | 46,60 | 44,93 | 45,27 | -3,04% | 13,00 |
| 09.09.2026 | 46,35 | 47,08 | 45,98 | 46,69 | 0,86% | - |
| 08.09.2026 | 48,07 | 48,37 | 46,27 | 46,29 | -3,82% | 1.892,00 |
| 07.09.2026 | 49,43 | 49,78 | 48,12 | 48,13 | -2,63% | 55,00 |
| 04.09.2026 | 47,44 | 49,59 | 47,44 | 49,43 | 4,17% | 411,00 |
| 03.09.2026 | 46,86 | 47,98 | 46,86 | 47,45 | 1,24% | 27,00 |
| 02.09.2026 | 46,80 | 46,97 | 45,29 | 46,87 | 0,13% | 36,00 |
| 01.09.2026 | 46,99 | 47,64 | 45,97 | 46,81 | -0,13% | 780,00 |
| 31.08.2026 | 46,53 | 47,31 | 46,28 | 46,87 | 0,73% | 147,00 |
| 28.08.2026 | 46,83 | 47,21 | 46,33 | 46,53 | -0,34% | 45,00 |
| 27.08.2026 | 46,49 | 47,28 | 46,20 | 46,69 | 0,69% | 50,00 |
| 26.08.2026 | 45,60 | 46,77 | 45,53 | 46,37 | 1,67% | - |
| 25.08.2026 | 45,38 | 45,80 | 44,83 | 45,61 | 0,66% | - |
| 24.08.2026 | 45,00 | 45,98 | 44,89 | 45,31 | 0,58% | 1.240,00 |
| 21.08.2026 | 43,44 | 45,33 | 43,44 | 45,05 | 3,68% | 13,00 |
| 20.08.2026 | 42,57 | 43,66 | 42,57 | 43,45 | -4,40% | 1.517,00 |
| 19.08.2026 | 45,56 | 46,48 | 45,34 | 45,45 | -5,57% | 1.415,00 |
| 05.05.2026 | 47,17 | 48,28 | 46,76 | 48,13 | 2,25% | 107,00 |
| 04.05.2026 | 45,35 | 48,47 | 45,27 | 47,07 | 3,82% | 2.064,00 |
| 30.04.2026 | 41,28 | 45,86 | 41,11 | 45,34 | 9,33% | 3.869,00 |
| 29.04.2026 | 41,64 | 42,05 | 41,37 | 41,47 | -0,02% | 14,00 |
| 28.04.2026 | 41,10 | 41,68 | 40,92 | 41,48 | 0,88% | 16,00 |
| 27.04.2026 | 41,01 | 41,39 | 40,53 | 41,12 | 0,46% | 17,00 |
| 24.04.2026 | 41,21 | 41,31 | 40,30 | 40,93 | -0,58% | 1.004,00 |
| 23.04.2026 | 41,12 | 41,98 | 40,69 | 41,17 | -0,53% | 342,00 |
| 22.04.2026 | 41,69 | 42,40 | 41,17 | 41,39 | 0,19% | 8.491,00 |
| 21.04.2026 | 41,73 | 42,14 | 41,21 | 41,31 | -0,89% | 29,00 |
| 20.04.2026 | 41,86 | 41,97 | 40,90 | 41,68 | -1,56% | 29,00 |
| 17.04.2026 | 41,27 | 42,66 | 40,70 | 42,34 | 2,79% | - |
| 16.04.2026 | 41,89 | 42,53 | 41,09 | 41,19 | -1,69% | 8.530,00 |
| 15.04.2026 | 42,41 | 43,18 | 41,34 | 41,90 | 2,07% | 1.706,00 |
| 14.04.2026 | 40,21 | 41,60 | 40,21 | 41,05 | 1,86% | 7.839,00 |
| 13.04.2026 | 39,53 | 40,41 | 39,10 | 40,30 | 0,75% | 2.216,00 |
| 10.04.2026 | 38,83 | 40,38 | 38,29 | 40,00 | 3,04% | 1.350,00 |
| 09.04.2026 | 39,28 | 39,32 | 38,23 | 38,82 | -1,65% | 43,00 |
| 08.04.2026 | 36,59 | 39,61 | 36,47 | 39,47 | 11,84% | 1.612,00 |
| 07.04.2026 | 34,35 | 35,98 | 34,31 | 35,29 | 2,74% | 361,00 |
| 02.04.2026 | 34,11 | 34,69 | 33,58 | 34,35 | -1,49% | 1.270,00 |
| 01.04.2026 | 34,85 | 35,68 | 34,44 | 34,87 | 0,43% | 1.334,00 |
| 31.03.2026 | 33,56 | 34,75 | 33,04 | 34,72 | 4,48% | 211,00 |
| 30.03.2026 | 33,75 | 33,99 | 32,65 | 33,23 | -1,25% | 4.591,00 |
| 27.03.2026 | 35,26 | 35,29 | 33,61 | 33,65 | -4,16% | 821,00 |
| 26.03.2026 | 35,39 | 35,50 | 34,69 | 35,11 | -1,46% | 1.560,00 |
| 25.03.2026 | 35,38 | 36,16 | 35,27 | 35,63 | 0,65% | 1.975,00 |
| 24.03.2026 | 34,13 | 35,49 | 33,80 | 35,40 | 2,70% | 440,00 |
| 23.03.2026 | 32,28 | 34,92 | 31,34 | 34,47 | 5,38% | 2.064,00 |
| 20.03.2026 | 33,50 | 34,58 | 32,49 | 32,71 | -2,42% | 4.785,00 |
| 19.03.2026 | 34,14 | 34,22 | 32,78 | 33,52 | -1,84% | 680,00 |
| 18.03.2026 | 34,47 | 35,40 | 34,13 | 34,15 | 0,06% | 2.604,00 |
| 17.03.2026 | 33,42 | 34,89 | 33,17 | 34,13 | 1,46% | 878,00 |
| 16.03.2026 | 33,72 | 33,74 | 32,93 | 33,64 | 0,78% | 221,00 |
| 13.03.2026 | 34,48 | 34,49 | 33,12 | 33,38 | -3,16% | 997,00 |
| 12.03.2026 | 35,23 | 35,66 | 34,12 | 34,47 | -2,46% | 656,00 |
| 11.03.2026 | 36,87 | 36,89 | 35,16 | 35,34 | -3,99% | 4.863,00 |
| 10.03.2026 | 35,28 | 37,23 | 35,24 | 36,81 | 3,75% | 978,00 |
| 09.03.2026 | 36,59 | 36,73 | 33,77 | 35,48 | -4,78% | 4.677,00 |
| 06.03.2026 | 38,93 | 39,15 | 37,01 | 37,26 | -3,89% | 274,00 |
| 05.03.2026 | 39,81 | 40,77 | 38,37 | 38,77 | -3,34% | 42,00 |
| 04.03.2026 | 38,89 | 40,43 | 38,32 | 40,11 | 2,19% | 1.445,00 |
| 03.03.2026 | 42,67 | 42,71 | 38,32 | 39,25 | -8,93% | 4.670,00 |
| 02.03.2026 | 43,44 | 44,01 | 42,85 | 43,10 | -2,47% | 1.435,00 |
| 27.02.2026 | 43,30 | 44,53 | 43,30 | 44,19 | 1,98% | 337,00 |
| 26.02.2026 | 43,48 | 43,82 | 42,55 | 43,33 | -0,51% | 168,00 |
| 25.02.2026 | 43,31 | 43,70 | 42,64 | 43,55 | 0,55% | 900,00 |
| 24.02.2026 | 43,48 | 43,71 | 42,97 | 43,31 | -0,44% | 460,00 |
| 23.02.2026 | 43,49 | 44,02 | 42,82 | 43,50 | -0,48% | 1.274,00 |
| 20.02.2026 | 43,37 | 44,08 | 42,92 | 43,71 | 0,99% | 1.147,00 |
| 19.02.2026 | 42,23 | 43,46 | 42,18 | 43,28 | 2,51% | 375,00 |
| 18.02.2026 | 40,83 | 42,32 | 40,79 | 42,22 | 3,43% | 2.209,00 |
| 17.02.2026 | 41,93 | 42,05 | 40,47 | 40,82 | -2,34% | 3.180,00 |
| 16.02.2026 | 41,74 | 42,12 | 41,34 | 41,80 | 0,22% | 223,00 |
| 13.02.2026 | 42,46 | 42,68 | 40,99 | 41,71 | -1,93% | 5.009,00 |