34,400€
0,58%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 04.11.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 03.11.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.11.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 30.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 27.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 26.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 23.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
| 22.10.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 21.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 20.10.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 19.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 16.10.2026 | 37,40 | 38,40 | 37,40 | 38,40 | 1,05% | 1,00 |
| 15.10.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 14.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 13.10.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 12.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 09.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 08.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 07.10.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 06.10.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 05.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 02.10.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 01.10.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 30.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 29.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 28.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 25.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 24.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 23.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 22.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 21.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 18.09.2026 | 45,80 | 45,80 | 44,40 | 44,40 | -5,93% | 100,00 |
| 17.09.2026 | 46,00 | 47,20 | 46,00 | 47,20 | 3,06% | 100,00 |
| 16.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 3,62% | - |
| 15.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 14.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 11.09.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 10.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 09.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 08.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 07.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 04.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 03.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 02.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 01.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 31.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 28.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 27.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 26.08.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 25.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 24.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 21.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | - |
| 20.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.08.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 18.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 17.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 14.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 13.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 12.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 11.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 10.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 07.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 06.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 05.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 04.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 03.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 31.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 30.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -5,49% | - |
| 29.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 28.07.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 27.07.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
| 24.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 23.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 22.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 21.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 20.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 17.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 16.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 15.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 14.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 5,38% | - |
| 13.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 4,21% | - |
| 10.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 09.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 08.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | - |
| 07.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 06.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 03.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 02.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 01.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 30.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 29.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 26.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 25.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -4,31% | - |
| 24.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 23.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 22.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 19.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -4,53% | - |
| 18.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 17.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |