26,670€
1,06%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,40 | 26,75 | 26,32 | 26,66 | 1,02% | - |
| 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 |
| 25.07.2025 | 28,08 | 28,13 | 27,22 | 27,62 | -1,64% | - |
| 24.07.2025 | 28,69 | 28,71 | 27,86 | 28,08 | -2,13% | 1,00 |
| 23.07.2025 | 28,49 | 28,79 | 28,16 | 28,69 | 0,63% | - |
| 22.07.2025 | 27,82 | 28,53 | 27,75 | 28,51 | 2,48% | - |
| 21.07.2025 | 27,00 | 28,19 | 27,00 | 27,82 | 2,96% | - |
| 18.07.2025 | 27,29 | 27,54 | 26,97 | 27,02 | -1,03% | - |
| 17.07.2025 | 26,78 | 27,38 | 26,75 | 27,30 | 1,94% | - |
| 16.07.2025 | 27,51 | 27,51 | 26,39 | 26,78 | -2,72% | - |
| 15.07.2025 | 27,61 | 27,79 | 27,21 | 27,53 | -0,22% | - |
| 14.07.2025 | 27,34 | 27,63 | 27,25 | 27,59 | 0,40% | 1,00 |
| 11.07.2025 | 27,45 | 27,73 | 27,33 | 27,48 | 0,04% | - |
| 10.07.2025 | 27,93 | 27,96 | 26,92 | 27,47 | -1,75% | 663,00 |
| 09.07.2025 | 27,34 | 28,28 | 27,25 | 27,96 | 2,19% | - |
| 08.07.2025 | 26,42 | 27,41 | 26,34 | 27,36 | 3,60% | - |
| 07.07.2025 | 26,04 | 26,64 | 25,95 | 26,41 | 1,66% | 2,00 |
| 04.07.2025 | 27,30 | 27,31 | 25,95 | 25,98 | -4,87% | 1,00 |
| 03.07.2025 | 28,22 | 28,37 | 27,03 | 27,31 | -3,09% | - |
| 02.07.2025 | 26,80 | 28,20 | 26,80 | 28,18 | 5,11% | - |
| 01.07.2025 | 27,50 | 27,60 | 26,56 | 26,81 | -2,51% | - |
| 30.06.2025 | 27,80 | 27,92 | 27,28 | 27,50 | -0,94% | - |
| 27.06.2025 | 27,97 | 28,11 | 27,57 | 27,76 | -0,75% | - |
| 26.06.2025 | 27,13 | 27,97 | 27,05 | 27,97 | 3,10% | - |
| 25.06.2025 | 27,20 | 27,35 | 27,05 | 27,13 | -0,26% | - |
| 24.06.2025 | 26,77 | 27,47 | 26,71 | 27,20 | 2,91% | - |
| 23.06.2025 | 26,42 | 26,82 | 26,01 | 26,43 | -0,04% | - |
| 20.06.2025 | 26,60 | 26,95 | 26,41 | 26,44 | -0,68% | - |
| 19.06.2025 | 27,28 | 27,28 | 26,44 | 26,62 | -2,42% | - |
| 18.06.2025 | 27,08 | 27,35 | 26,85 | 27,28 | 0,89% | - |
| 17.06.2025 | 27,01 | 27,23 | 26,71 | 27,04 | 0,00% | 20,00 |
| 16.06.2025 | 27,25 | 27,68 | 27,04 | 27,04 | -0,84% | - |
| 13.06.2025 | 27,10 | 27,30 | 26,53 | 27,27 | 0,59% | - |
| 12.06.2025 | 27,37 | 27,39 | 26,75 | 27,11 | -1,24% | - |
| 11.06.2025 | 27,06 | 27,82 | 27,06 | 27,45 | 1,07% | 20,00 |
| 10.06.2025 | 27,03 | 27,37 | 27,03 | 27,16 | 0,41% | - |
| 09.06.2025 | 27,10 | 27,16 | 26,63 | 27,05 | -0,26% | - |
| 06.06.2025 | 27,07 | 27,45 | 26,96 | 27,12 | 0,11% | - |
| 05.06.2025 | 27,01 | 27,39 | 26,92 | 27,09 | 0,15% | - |
| 04.06.2025 | 26,63 | 27,25 | 26,63 | 27,05 | 1,50% | - |
| 03.06.2025 | 26,97 | 26,97 | 26,39 | 26,65 | -1,19% | - |
| 02.06.2025 | 26,79 | 27,29 | 26,08 | 26,97 | 0,60% | 187,00 |
| 30.05.2025 | 27,04 | 27,17 | 26,58 | 26,81 | -0,92% | - |
| 29.05.2025 | 27,10 | 27,63 | 26,96 | 27,06 | -0,07% | - |
| 28.05.2025 | 27,06 | 27,17 | 26,86 | 27,08 | -0,07% | - |
| 27.05.2025 | 27,11 | 27,37 | 26,82 | 27,10 | -0,04% | - |
| 26.05.2025 | 26,31 | 27,18 | 26,31 | 27,11 | 3,12% | - |
| 23.05.2025 | 26,45 | 26,78 | 25,66 | 26,29 | -0,60% | - |
| 22.05.2025 | 27,08 | 27,56 | 26,29 | 26,45 | -2,29% | - |
| 21.05.2025 | 27,03 | 27,37 | 26,85 | 27,07 | 0,19% | - |
| 20.05.2025 | 26,81 | 27,15 | 26,50 | 27,02 | 0,82% | 3,00 |
| 19.05.2025 | 26,51 | 26,80 | 26,26 | 26,80 | 1,09% | - |
| 16.05.2025 | 26,55 | 26,65 | 26,20 | 26,51 | -0,26% | - |
| 15.05.2025 | 26,60 | 26,70 | 25,91 | 26,58 | -1,95% | - |
| 14.05.2025 | 27,03 | 27,25 | 26,58 | 27,11 | 0,30% | - |
| 13.05.2025 | 26,47 | 27,08 | 26,35 | 27,03 | 1,88% | - |
| 12.05.2025 | 25,95 | 26,93 | 25,95 | 26,53 | 2,27% | 453,00 |
| 09.05.2025 | 25,63 | 26,05 | 25,43 | 25,94 | 1,21% | - |
| 08.05.2025 | 25,70 | 25,82 | 25,17 | 25,63 | -0,27% | 195,00 |
| 07.05.2025 | 25,57 | 25,74 | 25,33 | 25,70 | 0,51% | - |
| 06.05.2025 | 25,80 | 25,88 | 25,13 | 25,57 | -1,01% | - |
| 05.05.2025 | 26,16 | 26,17 | 25,57 | 25,83 | -1,30% | - |
| 02.05.2025 | 25,66 | 26,35 | 25,58 | 26,17 | 1,99% | 200,00 |
| 30.04.2025 | 27,51 | 27,56 | 24,87 | 25,66 | -6,76% | 4,00 |
| 29.04.2025 | 27,45 | 27,77 | 27,16 | 27,52 | 0,26% | - |
| 28.04.2025 | 27,47 | 27,68 | 27,00 | 27,45 | -0,07% | - |
| 25.04.2025 | 27,07 | 27,48 | 26,92 | 27,47 | 1,55% | - |
| 24.04.2025 | 26,75 | 27,07 | 26,44 | 27,05 | 1,12% | 2,00 |
| 23.04.2025 | 26,12 | 27,14 | 26,12 | 26,75 | 2,41% | - |
| 22.04.2025 | 25,92 | 26,16 | 25,74 | 26,12 | 0,46% | - |
| 17.04.2025 | 25,69 | 26,24 | 25,69 | 26,00 | 1,21% | - |
| 16.04.2025 | 25,94 | 25,96 | 25,39 | 25,69 | -1,31% | - |
| 15.04.2025 | 26,21 | 26,26 | 25,72 | 26,03 | -0,61% | - |
| 14.04.2025 | 25,64 | 26,40 | 25,62 | 26,19 | 2,18% | 100,00 |
| 11.04.2025 | 25,41 | 25,70 | 24,72 | 25,63 | 0,87% | - |
| 10.04.2025 | 26,67 | 26,81 | 24,67 | 25,41 | -4,76% | - |
| 09.04.2025 | 24,21 | 26,87 | 23,88 | 26,68 | 9,98% | - |
| 08.04.2025 | 24,75 | 25,48 | 23,92 | 24,26 | -2,02% | - |
| 07.04.2025 | 24,44 | 25,40 | 22,78 | 24,76 | -0,36% | 904,00 |
| 04.04.2025 | 27,35 | 27,39 | 24,60 | 24,85 | -9,14% | 136,00 |
| 03.04.2025 | 29,77 | 29,77 | 27,04 | 27,35 | -9,20% | - |