27,100€
0,04%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 30,62 | 30,77 | 29,95 | 30,12 | -1,63% | - |
| 01.04.2025 | 30,07 | 30,87 | 29,99 | 30,62 | 1,83% | - |
| 31.03.2025 | 30,14 | 30,15 | 29,58 | 30,07 | -0,60% | - |
| 28.03.2025 | 30,70 | 31,18 | 30,22 | 30,25 | -2,55% | - |
| 27.03.2025 | 31,46 | 31,50 | 30,89 | 31,04 | -1,55% | - |
| 26.03.2025 | 31,57 | 31,83 | 31,45 | 31,53 | -0,10% | - |
| 25.03.2025 | 30,87 | 31,63 | 30,75 | 31,56 | 2,24% | - |
| 24.03.2025 | 30,88 | 31,85 | 30,78 | 30,87 | -0,06% | - |
| 21.03.2025 | 31,49 | 31,56 | 30,69 | 30,89 | -2,00% | 390,00 |
| 20.03.2025 | 32,54 | 32,61 | 31,38 | 31,52 | -3,08% | - |
| 19.03.2025 | 32,88 | 33,18 | 32,45 | 32,52 | -1,06% | 152,00 |
| 18.03.2025 | 32,12 | 33,01 | 32,02 | 32,87 | 2,33% | - |
| 17.03.2025 | 32,14 | 32,53 | 31,97 | 32,12 | -0,19% | 2,00 |
| 14.03.2025 | 31,40 | 32,42 | 31,35 | 32,18 | 2,84% | 2,00 |
| 13.03.2025 | 31,19 | 31,78 | 31,03 | 31,29 | 0,16% | - |
| 12.03.2025 | 31,85 | 31,86 | 31,13 | 31,24 | -1,70% | - |
| 11.03.2025 | 31,72 | 32,22 | 31,26 | 31,78 | 0,32% | - |
| 10.03.2025 | 32,16 | 32,16 | 31,04 | 31,68 | -1,55% | 25,00 |
| 07.03.2025 | 32,07 | 32,31 | 31,76 | 32,18 | 0,19% | - |
| 06.03.2025 | 31,33 | 32,72 | 30,90 | 32,12 | 2,52% | 60,00 |
| 05.03.2025 | 29,75 | 31,43 | 29,72 | 31,33 | 5,45% | 60,00 |
| 04.03.2025 | 29,71 | 29,98 | 29,02 | 29,71 | 0,03% | - |
| 03.03.2025 | 29,24 | 30,63 | 29,21 | 29,70 | 1,85% | 120,00 |
| 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% | - |