29,140€
-0,72%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,26 | 29,32 | 28,85 | 29,16 | -0,65% | - |
| 27.02.2025 | 29,56 | 29,73 | 29,31 | 29,35 | -0,74% | - |
| 26.02.2025 | 28,63 | 29,80 | 28,63 | 29,57 | 3,43% | - |
| 25.02.2025 | 28,58 | 28,99 | 28,33 | 28,59 | -2,16% | 18,00 |
| 24.02.2025 | 29,43 | 29,55 | 29,14 | 29,22 | 0,03% | - |
| 21.02.2025 | 29,36 | 29,82 | 29,13 | 29,21 | -0,51% | - |
| 20.02.2025 | 29,68 | 30,03 | 29,33 | 29,36 | -1,11% | - |
| 19.02.2025 | 30,37 | 30,48 | 29,40 | 29,69 | -2,21% | - |
| 18.02.2025 | 30,05 | 30,58 | 30,01 | 30,36 | 1,03% | 4,00 |
| 17.02.2025 | 29,27 | 30,23 | 29,27 | 30,05 | 2,56% | 20,00 |
| 14.02.2025 | 28,32 | 29,73 | 28,32 | 29,30 | 3,35% | - |
| 13.02.2025 | 27,79 | 28,61 | 27,79 | 28,35 | 2,09% | - |
| 12.02.2025 | 28,31 | 28,40 | 27,49 | 27,77 | -1,84% | - |
| 11.02.2025 | 29,17 | 29,21 | 28,21 | 28,29 | -3,02% | - |
| 10.02.2025 | 29,05 | 29,19 | 27,82 | 29,17 | 0,76% | 150,00 |
| 07.02.2025 | 28,35 | 29,34 | 27,93 | 28,95 | 2,04% | - |
| 06.02.2025 | 26,63 | 28,43 | 26,63 | 28,37 | 6,53% | 200,00 |
| 05.02.2025 | 26,45 | 26,67 | 26,34 | 26,63 | 0,68% | - |
| 04.02.2025 | 26,33 | 26,55 | 26,14 | 26,45 | 0,46% | 2,00 |
| 03.02.2025 | 25,94 | 26,41 | 25,81 | 26,33 | -0,98% | 965,00 |
| 31.01.2025 | 27,12 | 27,20 | 26,54 | 26,59 | -1,95% | - |
| 30.01.2025 | 26,11 | 27,25 | 26,11 | 27,12 | 4,11% | 508,00 |
| 29.01.2025 | 25,65 | 26,31 | 25,52 | 26,05 | 1,56% | 2,00 |
| 28.01.2025 | 25,75 | 25,93 | 25,47 | 25,65 | -0,70% | - |
| 27.01.2025 | 25,57 | 25,85 | 25,39 | 25,83 | 0,43% | 100,00 |
| 24.01.2025 | 25,61 | 26,10 | 25,61 | 25,72 | 0,43% | - |
| 23.01.2025 | 25,10 | 25,61 | 24,90 | 25,61 | 1,95% | - |
| 22.01.2025 | 26,29 | 26,32 | 25,01 | 25,12 | -4,38% | 400,00 |
| 21.01.2025 | 26,48 | 26,48 | 26,02 | 26,27 | -0,79% | - |
| 20.01.2025 | 25,71 | 26,50 | 25,70 | 26,48 | 2,99% | - |
| 17.01.2025 | 25,65 | 25,96 | 25,61 | 25,71 | 0,23% | - |
| 16.01.2025 | 25,91 | 26,39 | 25,52 | 25,65 | -1,00% | - |
| 15.01.2025 | 25,31 | 25,97 | 25,31 | 25,91 | 2,37% | - |
| 14.01.2025 | 25,69 | 25,87 | 25,27 | 25,31 | -1,09% | 65,00 |
| 13.01.2025 | 25,49 | 25,63 | 25,17 | 25,59 | 0,39% | - |
| 10.01.2025 | 25,17 | 25,59 | 25,09 | 25,49 | 1,27% | - |
| 09.01.2025 | 25,22 | 25,28 | 24,94 | 25,17 | -0,20% | - |
| 08.01.2025 | 25,43 | 25,47 | 25,03 | 25,22 | -0,83% | - |
| 07.01.2025 | 25,50 | 25,90 | 25,36 | 25,43 | -0,27% | - |
| 06.01.2025 | 25,65 | 25,85 | 24,95 | 25,50 | -0,20% | 2,00 |
| 03.01.2025 | 25,38 | 25,57 | 24,86 | 25,55 | 0,59% | - |
| 02.01.2025 | 25,25 | 25,89 | 25,22 | 25,40 | 0,63% | - |
| 30.12.2024 | 25,13 | 25,33 | 25,00 | 25,24 | 0,64% | - |
| 27.12.2024 | 24,97 | 25,26 | 24,93 | 25,08 | 0,52% | - |
| 23.12.2024 | 25,08 | 25,14 | 24,75 | 24,95 | -0,36% | - |
| 20.12.2024 | 25,27 | 25,27 | 24,73 | 25,04 | -0,91% | - |
| 19.12.2024 | 25,25 | 25,41 | 25,04 | 25,27 | 0,08% | - |
| 18.12.2024 | 25,79 | 25,87 | 25,13 | 25,25 | -2,09% | - |
| 17.12.2024 | 25,85 | 25,85 | 25,41 | 25,79 | -0,23% | - |
| 16.12.2024 | 26,13 | 26,18 | 25,41 | 25,85 | -0,96% | - |
| 13.12.2024 | 28,03 | 28,09 | 26,08 | 26,10 | -6,89% | - |
| 12.12.2024 | 28,86 | 28,87 | 27,85 | 28,03 | -2,88% | - |
| 11.12.2024 | 28,39 | 28,90 | 28,19 | 28,86 | 1,66% | - |
| 10.12.2024 | 28,27 | 28,45 | 27,90 | 28,39 | 0,32% | - |
| 09.12.2024 | 27,86 | 28,52 | 27,81 | 28,30 | 1,69% | - |
| 06.12.2024 | 27,88 | 28,47 | 27,77 | 27,83 | -0,18% | 20,00 |
| 05.12.2024 | 26,86 | 27,94 | 26,79 | 27,88 | 3,80% | - |
| 04.12.2024 | 26,91 | 27,39 | 26,81 | 26,86 | -0,30% | - |
| 03.12.2024 | 27,35 | 27,39 | 26,87 | 26,94 | -1,50% | - |
| 02.12.2024 | 27,02 | 27,39 | 26,87 | 27,35 | 0,74% | - |
| 29.11.2024 | 27,30 | 27,35 | 27,03 | 27,15 | -0,55% | - |
| 28.11.2024 | 27,07 | 27,45 | 27,05 | 27,30 | 0,85% | - |
| 27.11.2024 | 26,72 | 27,27 | 26,59 | 27,07 | 1,31% | - |
| 26.11.2024 | 27,44 | 27,44 | 26,53 | 26,72 | -2,62% | - |
| 25.11.2024 | 27,67 | 27,79 | 27,17 | 27,44 | -0,83% | 200,00 |
| 22.11.2024 | 27,74 | 27,79 | 26,98 | 27,67 | -0,25% | - |
| 21.11.2024 | 28,25 | 28,45 | 27,58 | 27,74 | -1,81% | 2,00 |
| 20.11.2024 | 28,46 | 28,56 | 27,95 | 28,25 | -0,35% | - |
| 19.11.2024 | 28,25 | 28,39 | 27,71 | 28,35 | 0,35% | - |
| 18.11.2024 | 28,28 | 28,85 | 28,11 | 28,25 | -0,11% | - |
| 15.11.2024 | 27,65 | 28,49 | 27,58 | 28,28 | 2,02% | 3,00 |
| 14.11.2024 | 27,59 | 28,17 | 27,15 | 27,72 | 0,47% | - |
| 13.11.2024 | 26,99 | 27,77 | 26,82 | 27,59 | 2,22% | - |
| 12.11.2024 | 27,06 | 27,59 | 26,81 | 26,99 | -1,10% | - |
| 11.11.2024 | 27,39 | 27,69 | 26,93 | 27,29 | -0,33% | 2,00 |
| 08.11.2024 | 26,03 | 28,04 | 25,98 | 27,38 | 5,19% | 800,00 |
| 07.11.2024 | 25,14 | 26,27 | 25,07 | 26,03 | 3,29% | 81,00 |
| 06.11.2024 | 25,30 | 25,69 | 24,61 | 25,20 | -0,63% | - |
| 05.11.2024 | 25,10 | 25,55 | 25,10 | 25,36 | 0,92% | - |
| 04.11.2024 | 24,79 | 25,19 | 24,73 | 25,13 | 1,37% | 10,00 |
| 01.11.2024 | 25,02 | 25,05 | 24,73 | 24,79 | -0,92% | - |
| 31.10.2024 | 25,06 | 25,06 | 24,67 | 25,02 | -0,16% | - |
| 30.10.2024 | 25,10 | 25,31 | 24,87 | 25,06 | -0,63% | - |
| 29.10.2024 | 25,66 | 25,80 | 25,13 | 25,22 | -1,83% | - |
| 28.10.2024 | 25,06 | 25,73 | 24,95 | 25,69 | 2,97% | - |
| 25.10.2024 | 25,07 | 25,25 | 24,83 | 24,95 | -0,64% | 500,00 |
| 24.10.2024 | 25,04 | 25,57 | 25,01 | 25,11 | 0,12% | - |
| 23.10.2024 | 25,70 | 25,71 | 24,97 | 25,08 | -2,34% | - |
| 22.10.2024 | 25,63 | 25,76 | 25,35 | 25,68 | -0,04% | - |
| 21.10.2024 | 25,90 | 26,15 | 25,47 | 25,69 | -0,81% | - |
| 18.10.2024 | 25,54 | 26,29 | 25,48 | 25,90 | 1,25% | - |
| 17.10.2024 | 25,37 | 25,79 | 25,20 | 25,58 | 0,83% | 200,00 |
| 16.10.2024 | 25,12 | 25,47 | 25,04 | 25,37 | 1,00% | - |
| 15.10.2024 | 25,85 | 25,91 | 25,07 | 25,12 | -2,82% | - |
| 14.10.2024 | 25,97 | 26,15 | 25,73 | 25,85 | -0,35% | - |
| 11.10.2024 | 26,39 | 26,43 | 25,71 | 25,94 | -1,71% | - |
| 10.10.2024 | 26,66 | 26,66 | 26,13 | 26,39 | -1,01% | - |
| 09.10.2024 | 26,86 | 26,87 | 26,27 | 26,66 | -0,60% | - |
| 08.10.2024 | 27,96 | 27,96 | 26,65 | 26,82 | -4,62% | - |
| 07.10.2024 | 28,36 | 28,36 | 27,81 | 28,12 | -0,53% | - |