34,090€
1,13%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 33,11 | 33,33 | 31,35 | 31,53 | -4,66% | 117,00 |
| 09.10.2025 | 33,43 | 33,92 | 33,07 | 33,07 | -1,08% | 1,00 |
| 08.10.2025 | 31,65 | 33,64 | 31,63 | 33,43 | 6,16% | 1,00 |
| 07.10.2025 | 31,91 | 32,04 | 31,03 | 31,49 | -1,01% | - |
| 06.10.2025 | 31,64 | 32,04 | 31,00 | 31,81 | 1,18% | 1.000,00 |
| 03.10.2025 | 30,56 | 31,69 | 30,52 | 31,44 | 2,91% | - |
| 02.10.2025 | 30,88 | 31,17 | 30,09 | 30,55 | -1,16% | - |
| 01.10.2025 | 27,72 | 31,34 | 27,35 | 30,91 | 11,31% | 255,00 |
| 30.09.2025 | 28,34 | 28,41 | 27,42 | 27,77 | -2,05% | 2,00 |
| 29.09.2025 | 28,68 | 28,94 | 28,15 | 28,35 | -0,63% | 2,00 |
| 26.09.2025 | 27,84 | 28,65 | 27,81 | 28,53 | 2,52% | 200,00 |
| 25.09.2025 | 27,96 | 28,18 | 27,56 | 27,83 | -0,46% | - |
| 24.09.2025 | 28,04 | 28,13 | 27,66 | 27,96 | -0,32% | 2,00 |
| 23.09.2025 | 27,50 | 28,25 | 27,45 | 28,05 | 2,15% | 1,00 |
| 22.09.2025 | 27,28 | 27,61 | 27,18 | 27,46 | 0,66% | 397,00 |
| 19.09.2025 | 27,06 | 27,50 | 27,04 | 27,28 | 0,74% | 1,00 |
| 18.09.2025 | 26,94 | 27,50 | 26,74 | 27,08 | 0,71% | 2,00 |
| 17.09.2025 | 26,83 | 26,95 | 26,55 | 26,89 | 0,30% | 1,00 |
| 16.09.2025 | 27,06 | 27,39 | 26,69 | 26,81 | -0,85% | - |
| 15.09.2025 | 27,06 | 27,22 | 26,79 | 27,04 | 0,04% | - |
| 12.09.2025 | 26,99 | 27,76 | 26,85 | 27,03 | 0,48% | - |
| 11.09.2025 | 26,90 | 27,05 | 26,74 | 26,90 | 0,19% | 1,00 |
| 10.09.2025 | 26,87 | 27,15 | 26,51 | 26,85 | 0,60% | - |
| 09.09.2025 | 26,95 | 27,32 | 26,58 | 26,69 | -1,29% | - |
| 08.09.2025 | 27,10 | 27,39 | 26,87 | 27,04 | -0,26% | 1,00 |
| 05.09.2025 | 26,60 | 27,69 | 26,60 | 27,11 | 1,88% | - |
| 04.09.2025 | 26,10 | 26,61 | 26,04 | 26,61 | 2,03% | 4,00 |
| 03.09.2025 | 25,96 | 26,49 | 25,89 | 26,08 | 0,35% | - |
| 02.09.2025 | 26,19 | 26,29 | 25,70 | 25,99 | -0,76% | 2,00 |
| 01.09.2025 | 25,98 | 26,36 | 25,97 | 26,19 | 0,77% | - |
| 29.08.2025 | 26,11 | 26,35 | 25,77 | 25,99 | -0,61% | 2,00 |
| 28.08.2025 | 26,01 | 26,62 | 26,01 | 26,15 | 0,54% | - |
| 27.08.2025 | 26,35 | 26,49 | 25,97 | 26,01 | -1,25% | 1,00 |
| 26.08.2025 | 26,58 | 26,58 | 26,21 | 26,34 | -0,94% | 2,00 |
| 25.08.2025 | 26,40 | 26,77 | 26,32 | 26,59 | 0,76% | - |
| 22.08.2025 | 26,18 | 26,59 | 26,09 | 26,39 | 0,76% | - |
| 21.08.2025 | 26,58 | 26,67 | 26,05 | 26,19 | -1,50% | 1,00 |
| 20.08.2025 | 26,56 | 26,81 | 26,45 | 26,59 | 0,11% | - |
| 19.08.2025 | 25,85 | 26,82 | 25,78 | 26,56 | 2,75% | - |
| 18.08.2025 | 26,00 | 26,05 | 25,46 | 25,85 | -0,62% | 1,00 |
| 15.08.2025 | 26,23 | 26,36 | 25,85 | 26,01 | -0,73% | 1,00 |
| 14.08.2025 | 26,40 | 26,40 | 25,94 | 26,20 | -1,76% | 1,00 |
| 13.08.2025 | 26,72 | 26,79 | 26,41 | 26,67 | -0,15% | - |
| 12.08.2025 | 26,34 | 26,73 | 26,31 | 26,71 | 1,37% | - |
| 11.08.2025 | 26,46 | 26,58 | 26,11 | 26,35 | -0,08% | - |
| 08.08.2025 | 25,63 | 26,49 | 25,61 | 26,37 | 2,89% | - |
| 07.08.2025 | 25,02 | 26,03 | 25,02 | 25,63 | 2,44% | - |
| 06.08.2025 | 25,22 | 25,44 | 24,93 | 25,02 | -0,83% | 290,00 |
| 05.08.2025 | 25,18 | 25,36 | 25,07 | 25,23 | 0,24% | - |
| 04.08.2025 | 25,25 | 25,49 | 25,11 | 25,17 | -0,63% | - |
| 01.08.2025 | 25,83 | 25,91 | 25,21 | 25,33 | -1,94% | 45,00 |
| 31.07.2025 | 26,73 | 28,25 | 24,34 | 25,83 | -3,37% | 3.508,00 |
| 30.07.2025 | 26,74 | 26,95 | 26,45 | 26,73 | -0,07% | 2,00 |
| 29.07.2025 | 27,13 | 27,37 | 26,70 | 26,75 | -1,65% | 3,00 |
| 28.07.2025 | 27,58 | 27,90 | 27,01 | 27,20 | -1,52% | 600,00 |