38,550€
-0,49%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,82 | 39,12 | 38,70 | 38,79 | 0,13% | - |
| 05.03.2026 | 39,99 | 40,76 | 38,35 | 38,74 | -3,61% | - |
| 04.03.2026 | 39,31 | 40,42 | 38,31 | 40,19 | 2,79% | - |
| 03.03.2026 | 43,18 | 43,18 | 38,32 | 39,10 | -9,60% | 101,00 |
| 02.03.2026 | 43,65 | 44,00 | 42,80 | 43,25 | -1,97% | 1,00 |
| 27.02.2026 | 43,41 | 44,50 | 43,31 | 44,12 | 1,75% | 237,00 |
| 26.02.2026 | 43,53 | 43,81 | 42,56 | 43,36 | -0,12% | 10,00 |
| 25.02.2026 | 43,40 | 43,47 | 42,64 | 43,41 | -0,05% | 1,00 |
| 24.02.2026 | 43,53 | 43,70 | 42,96 | 43,43 | -0,41% | 2,00 |
| 23.02.2026 | 43,67 | 44,02 | 42,81 | 43,61 | -0,66% | 12,00 |
| 20.02.2026 | 43,26 | 44,07 | 42,95 | 43,90 | 1,64% | - |
| 19.02.2026 | 42,24 | 43,45 | 42,17 | 43,19 | 2,39% | 1,00 |
| 18.02.2026 | 40,87 | 42,35 | 40,84 | 42,18 | 3,31% | 9,00 |
| 17.02.2026 | 41,84 | 42,07 | 40,47 | 40,83 | -2,46% | 3,00 |
| 16.02.2026 | 41,73 | 42,12 | 41,32 | 41,86 | 0,58% | - |
| 13.02.2026 | 42,28 | 42,68 | 40,99 | 41,62 | -2,57% | 1,00 |
| 12.02.2026 | 44,97 | 45,32 | 42,51 | 42,72 | -1,09% | 101,00 |
| 11.02.2026 | 42,57 | 43,49 | 42,51 | 43,19 | 1,24% | 100,00 |
| 10.02.2026 | 42,68 | 43,06 | 42,07 | 42,66 | -0,19% | 440,00 |
| 09.02.2026 | 41,73 | 43,61 | 41,52 | 42,74 | 2,77% | 300,00 |
| 06.02.2026 | 37,05 | 41,62 | 36,40 | 41,59 | 12,19% | 6,00 |
| 05.02.2026 | 36,25 | 37,21 | 35,70 | 37,07 | 3,12% | 1,00 |
| 04.02.2026 | 37,06 | 37,24 | 35,87 | 35,95 | -2,79% | 1,00 |
| 03.02.2026 | 36,50 | 37,17 | 36,31 | 36,98 | 1,65% | 1,00 |
| 02.02.2026 | 36,42 | 36,75 | 35,44 | 36,38 | -0,22% | - |
| 30.01.2026 | 36,47 | 36,69 | 35,81 | 36,46 | 0,11% | - |
| 29.01.2026 | 35,50 | 37,29 | 35,45 | 36,42 | 2,50% | 29,00 |
| 28.01.2026 | 35,89 | 36,61 | 34,97 | 35,53 | -0,75% | 3,00 |
| 27.01.2026 | 37,11 | 37,64 | 35,02 | 35,80 | -1,62% | - |
| 26.01.2026 | 36,24 | 36,41 | 35,32 | 36,39 | 0,05% | 1,00 |
| 23.01.2026 | 36,54 | 36,72 | 35,83 | 36,37 | 1,31% | - |
| 22.01.2026 | 36,04 | 36,49 | 35,17 | 35,90 | -0,47% | - |
| 21.01.2026 | 34,68 | 36,17 | 34,68 | 36,07 | 3,77% | - |
| 20.01.2026 | 35,32 | 35,32 | 34,56 | 34,76 | -1,59% | - |
| 19.01.2026 | 35,72 | 35,84 | 34,61 | 35,32 | -0,90% | 31,00 |
| 16.01.2026 | 36,36 | 36,63 | 35,54 | 35,64 | -2,03% | - |
| 15.01.2026 | 36,14 | 36,45 | 35,90 | 36,38 | 0,83% | - |
| 14.01.2026 | 36,04 | 36,10 | 35,16 | 36,08 | 0,11% | - |
| 13.01.2026 | 35,38 | 36,14 | 34,89 | 36,04 | 1,95% | - |
| 12.01.2026 | 35,42 | 35,88 | 34,93 | 35,35 | -0,20% | 100,00 |
| 09.01.2026 | 35,81 | 35,90 | 35,13 | 35,42 | -0,70% | - |
| 08.01.2026 | 36,09 | 36,14 | 35,34 | 35,67 | -1,25% | - |
| 07.01.2026 | 34,36 | 36,29 | 33,14 | 36,12 | 5,00% | 39,00 |
| 06.01.2026 | 35,87 | 36,07 | 34,24 | 34,40 | -3,64% | 1.750,00 |
| 05.01.2026 | 37,18 | 37,52 | 35,67 | 35,70 | -4,08% | - |
| 02.01.2026 | 35,37 | 37,36 | 35,16 | 37,22 | 5,23% | 69,00 |
| 30.12.2025 | 34,76 | 35,38 | 34,66 | 35,37 | 1,61% | - |
| 29.12.2025 | 34,21 | 35,13 | 34,21 | 34,81 | 1,90% | 81,00 |
| 23.12.2025 | 34,28 | 34,36 | 34,07 | 34,16 | -0,32% | 30,00 |
| 22.12.2025 | 34,12 | 34,57 | 33,77 | 34,27 | 0,15% | - |
| 19.12.2025 | 34,68 | 34,84 | 34,17 | 34,22 | -1,50% | - |
| 18.12.2025 | 34,51 | 34,98 | 34,33 | 34,74 | 0,61% | 126,00 |
| 17.12.2025 | 35,14 | 35,22 | 34,50 | 34,53 | -1,76% | 170,00 |
| 16.12.2025 | 34,43 | 36,06 | 34,09 | 35,15 | 2,99% | 437,00 |
| 15.12.2025 | 34,14 | 34,41 | 33,91 | 34,13 | 0,03% | - |
| 12.12.2025 | 33,67 | 34,64 | 33,67 | 34,12 | 1,22% | - |
| 11.12.2025 | 33,23 | 33,71 | 32,91 | 33,71 | 1,38% | - |
| 10.12.2025 | 32,91 | 33,29 | 32,83 | 33,25 | 0,91% | 1,00 |
| 09.12.2025 | 32,91 | 33,25 | 32,63 | 32,95 | 0,55% | - |
| 08.12.2025 | 32,77 | 32,95 | 32,58 | 32,77 | 0,00% | 2,00 |
| 05.12.2025 | 32,66 | 33,53 | 32,65 | 32,77 | 0,52% | 2,00 |
| 04.12.2025 | 33,18 | 33,47 | 32,52 | 32,60 | -1,78% | 1,00 |
| 03.12.2025 | 33,07 | 33,40 | 32,70 | 33,19 | 0,48% | - |
| 02.12.2025 | 33,25 | 33,37 | 33,00 | 33,03 | -0,84% | 1,00 |
| 01.12.2025 | 33,20 | 33,41 | 32,87 | 33,31 | 0,30% | - |
| 28.11.2025 | 32,98 | 33,24 | 32,82 | 33,21 | 0,73% | 101,00 |
| 27.11.2025 | 33,24 | 33,46 | 32,93 | 32,97 | -0,90% | 1,00 |
| 26.11.2025 | 31,95 | 33,52 | 31,95 | 33,27 | 4,13% | 110,00 |
| 25.11.2025 | 31,40 | 31,99 | 31,08 | 31,95 | 1,69% | 1,00 |
| 24.11.2025 | 31,20 | 32,01 | 31,13 | 31,42 | 0,48% | 1,00 |
| 21.11.2025 | 31,09 | 31,39 | 30,83 | 31,27 | 0,61% | 1,00 |
| 20.11.2025 | 31,57 | 31,82 | 31,06 | 31,08 | -0,92% | - |
| 19.11.2025 | 30,59 | 31,86 | 30,30 | 31,37 | 2,18% | 670,00 |
| 18.11.2025 | 30,43 | 30,95 | 29,92 | 30,70 | 0,62% | 150,00 |
| 17.11.2025 | 30,84 | 30,99 | 30,50 | 30,51 | -2,62% | 1,00 |
| 14.11.2025 | 31,19 | 31,53 | 30,76 | 31,33 | 0,45% | 610,00 |
| 13.11.2025 | 31,48 | 31,78 | 31,10 | 31,19 | -0,67% | - |
| 12.11.2025 | 30,84 | 31,49 | 30,75 | 31,40 | 1,82% | 1,00 |
| 11.11.2025 | 30,85 | 30,90 | 30,39 | 30,84 | -0,03% | 1,00 |
| 10.11.2025 | 30,94 | 31,23 | 30,40 | 30,85 | 0,13% | 40,00 |
| 07.11.2025 | 29,87 | 31,44 | 28,55 | 30,81 | 2,84% | - |
| 06.11.2025 | 29,89 | 30,31 | 29,55 | 29,96 | 0,77% | 1,00 |
| 05.11.2025 | 29,97 | 30,11 | 29,51 | 29,73 | -0,83% | 1,00 |
| 04.11.2025 | 30,22 | 30,22 | 29,49 | 29,98 | -0,86% | 1,00 |
| 03.11.2025 | 30,27 | 30,39 | 30,06 | 30,24 | 0,00% | 15,00 |
| 31.10.2025 | 30,90 | 31,07 | 30,08 | 30,24 | -2,23% | 2,00 |
| 30.10.2025 | 31,88 | 31,99 | 30,87 | 30,93 | -2,40% | 2,00 |
| 29.10.2025 | 32,68 | 32,78 | 31,40 | 31,69 | -3,12% | 780,00 |
| 28.10.2025 | 32,73 | 32,76 | 32,34 | 32,71 | -0,06% | 761,00 |
| 27.10.2025 | 32,87 | 33,30 | 32,69 | 32,73 | -0,55% | 1,00 |
| 24.10.2025 | 32,76 | 32,99 | 32,38 | 32,91 | 0,49% | - |
| 23.10.2025 | 32,72 | 33,28 | 32,41 | 32,75 | -0,67% | - |
| 22.10.2025 | 32,38 | 33,06 | 32,32 | 32,97 | 1,82% | 1,00 |
| 21.10.2025 | 32,62 | 32,64 | 31,92 | 32,38 | -0,74% | - |
| 20.10.2025 | 31,75 | 32,66 | 31,50 | 32,62 | 3,72% | 1,00 |
| 17.10.2025 | 31,75 | 31,75 | 31,02 | 31,45 | -0,73% | 1,00 |
| 16.10.2025 | 31,95 | 32,26 | 31,53 | 31,68 | -0,85% | - |
| 15.10.2025 | 32,25 | 32,44 | 31,73 | 31,95 | 1,30% | 3,00 |
| 14.10.2025 | 32,09 | 32,17 | 31,40 | 31,54 | -1,90% | 1,00 |
| 13.10.2025 | 31,59 | 32,18 | 31,59 | 32,15 | 1,97% | - |