25,040€
-0,91%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 28,11 | 28,43 | 28,01 | 28,27 | 0,78% | - |
| 03.10.2024 | 28,18 | 28,18 | 27,71 | 28,05 | -0,60% | - |
| 02.10.2024 | 28,12 | 28,57 | 27,96 | 28,22 | 0,64% | 5,00 |
| 01.10.2024 | 28,23 | 28,57 | 27,91 | 28,04 | -0,53% | 2,00 |
| 30.09.2024 | 27,13 | 28,67 | 27,13 | 28,19 | 4,25% | - |
| 27.09.2024 | 27,05 | 27,29 | 26,79 | 27,04 | -0,04% | - |
| 26.09.2024 | 26,03 | 27,09 | 26,03 | 27,05 | 4,40% | - |
| 25.09.2024 | 26,00 | 26,29 | 25,75 | 25,91 | -0,35% | 44,00 |
| 24.09.2024 | 24,89 | 26,29 | 24,89 | 26,00 | 4,59% | 514,00 |
| 23.09.2024 | 24,64 | 24,97 | 24,47 | 24,86 | 0,89% | - |
| 20.09.2024 | 24,76 | 24,99 | 24,53 | 24,64 | -0,48% | 6,00 |
| 19.09.2024 | 24,26 | 24,85 | 24,26 | 24,76 | 1,93% | - |
| 18.09.2024 | 24,37 | 24,67 | 24,17 | 24,29 | -0,33% | - |
| 17.09.2024 | 24,07 | 24,53 | 24,01 | 24,37 | 1,37% | - |
| 16.09.2024 | 23,97 | 24,07 | 23,75 | 24,04 | 0,29% | - |
| 13.09.2024 | 23,65 | 24,03 | 23,58 | 23,97 | 1,35% | - |
| 12.09.2024 | 23,48 | 23,97 | 23,41 | 23,65 | 0,60% | 553,00 |
| 11.09.2024 | 23,13 | 23,54 | 23,02 | 23,51 | 1,77% | 100,00 |
| 10.09.2024 | 23,37 | 23,45 | 22,93 | 23,10 | -1,37% | - |
| 09.09.2024 | 23,25 | 23,51 | 23,20 | 23,42 | 1,56% | - |
| 06.09.2024 | 23,77 | 23,83 | 23,03 | 23,06 | -3,07% | 440,00 |
| 05.09.2024 | 23,75 | 24,33 | 23,51 | 23,79 | 0,00% | - |
| 04.09.2024 | 24,19 | 24,19 | 23,61 | 23,79 | -2,22% | - |
| 03.09.2024 | 25,67 | 25,70 | 24,13 | 24,33 | -5,22% | - |
| 02.09.2024 | 25,50 | 25,68 | 25,15 | 25,67 | 0,55% | 2,00 |
| 30.08.2024 | 25,45 | 25,59 | 25,27 | 25,53 | 0,47% | - |
| 29.08.2024 | 25,47 | 25,65 | 25,37 | 25,41 | -0,08% | - |
| 28.08.2024 | 25,67 | 25,80 | 25,31 | 25,43 | -0,93% | - |
| 27.08.2024 | 25,83 | 25,89 | 25,49 | 25,67 | -0,62% | 6,00 |
| 26.08.2024 | 25,52 | 25,86 | 25,37 | 25,83 | 0,98% | - |
| 23.08.2024 | 25,38 | 25,73 | 25,25 | 25,58 | 0,79% | - |
| 22.08.2024 | 25,67 | 25,81 | 25,34 | 25,38 | -1,13% | - |
| 21.08.2024 | 25,07 | 25,73 | 25,02 | 25,67 | 2,64% | - |
| 20.08.2024 | 25,56 | 25,63 | 24,96 | 25,01 | -2,00% | 4,00 |
| 19.08.2024 | 24,84 | 25,69 | 24,77 | 25,52 | 2,78% | - |
| 16.08.2024 | 25,12 | 25,13 | 24,81 | 24,83 | -2,24% | - |
| 15.08.2024 | 24,94 | 25,57 | 24,94 | 25,40 | 1,84% | - |
| 14.08.2024 | 25,06 | 25,16 | 24,86 | 24,94 | -0,48% | - |
| 13.08.2024 | 25,09 | 25,26 | 24,89 | 25,06 | 0,12% | - |
| 12.08.2024 | 25,30 | 25,38 | 24,63 | 25,03 | -0,83% | 2,00 |
| 09.08.2024 | 25,33 | 25,53 | 25,03 | 25,24 | -0,59% | - |
| 08.08.2024 | 25,16 | 25,55 | 24,91 | 25,39 | 1,40% | - |
| 07.08.2024 | 25,20 | 26,11 | 25,04 | 25,04 | -0,48% | 4,00 |
| 06.08.2024 | 25,09 | 25,49 | 24,91 | 25,16 | -0,12% | - |
| 05.08.2024 | 24,93 | 25,59 | 23,35 | 25,19 | 1,29% | 100,00 |