37,290€
-0,88%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,67 | 37,74 | 37,62 | 37,68 | 0,16% | - |
| 20.10.2026 | 37,22 | 38,08 | 36,66 | 37,62 | 0,97% | - |
| 19.10.2026 | 37,32 | 38,24 | 37,19 | 37,26 | -0,21% | - |
| 16.10.2026 | 37,80 | 38,94 | 37,32 | 37,34 | -1,11% | - |
| 15.10.2026 | 38,55 | 38,55 | 37,14 | 37,76 | -2,07% | - |
| 14.10.2026 | 38,66 | 39,44 | 38,49 | 38,56 | -0,13% | - |
| 13.10.2026 | 38,22 | 38,96 | 38,16 | 38,61 | 1,10% | - |
| 12.10.2026 | 39,28 | 39,49 | 38,19 | 38,19 | -2,23% | - |
| 09.10.2026 | 37,55 | 39,53 | 37,55 | 39,06 | 4,24% | - |
| 08.10.2026 | 38,69 | 38,69 | 36,67 | 37,47 | -3,15% | 50,00 |
| 07.10.2026 | 40,43 | 40,50 | 38,54 | 38,69 | -4,49% | - |
| 06.10.2026 | 42,70 | 42,71 | 40,13 | 40,51 | -5,28% | - |
| 05.10.2026 | 41,93 | 42,78 | 41,43 | 42,77 | 1,76% | - |
| 02.10.2026 | 42,88 | 43,16 | 41,44 | 42,03 | -2,01% | - |
| 01.10.2026 | 43,90 | 44,26 | 42,36 | 42,89 | -2,43% | - |
| 30.09.2026 | 44,81 | 44,81 | 43,53 | 43,96 | -0,54% | - |
| 29.09.2026 | 45,01 | 45,28 | 43,90 | 44,20 | -1,91% | - |
| 28.09.2026 | 44,55 | 45,24 | 43,35 | 45,06 | 0,69% | - |
| 25.09.2026 | 44,68 | 45,87 | 44,46 | 44,75 | -0,11% | - |
| 24.09.2026 | 44,98 | 45,73 | 44,52 | 44,80 | -0,55% | - |
| 23.09.2026 | 45,16 | 45,79 | 44,85 | 45,05 | 0,13% | - |
| 22.09.2026 | 45,02 | 45,57 | 44,24 | 44,99 | -0,13% | - |
| 21.09.2026 | 44,76 | 45,63 | 44,73 | 45,05 | 0,81% | - |
| 18.09.2026 | 46,14 | 46,27 | 44,65 | 44,69 | -3,10% | - |
| 17.09.2026 | 46,20 | 46,85 | 45,86 | 46,12 | -0,13% | - |
| 16.09.2026 | 46,02 | 46,44 | 45,78 | 46,18 | -0,26% | - |
| 15.09.2026 | 44,79 | 46,66 | 44,35 | 46,30 | 3,83% | - |
| 14.09.2026 | 44,66 | 44,94 | 43,84 | 44,59 | -0,73% | - |
| 11.09.2026 | 45,18 | 45,82 | 44,58 | 44,92 | -0,55% | - |
| 10.09.2026 | 46,60 | 46,83 | 44,99 | 45,17 | -3,07% | 3,00 |
| 09.09.2026 | 46,26 | 47,07 | 45,98 | 46,60 | 0,30% | - |
| 08.09.2026 | 48,10 | 48,20 | 46,42 | 46,46 | -3,41% | - |
| 07.09.2026 | 49,46 | 49,77 | 48,08 | 48,10 | -2,63% | 1,00 |
| 04.09.2026 | 47,43 | 49,58 | 47,38 | 49,40 | 4,13% | 1,00 |
| 03.09.2026 | 46,89 | 47,97 | 46,74 | 47,44 | 1,26% | 1,00 |
| 02.09.2026 | 46,72 | 46,96 | 45,29 | 46,85 | 0,28% | - |
| 01.09.2026 | 46,87 | 47,63 | 45,97 | 46,72 | -0,28% | - |
| 31.08.2026 | 46,23 | 47,32 | 46,23 | 46,85 | 0,84% | - |
| 28.08.2026 | 46,97 | 47,20 | 46,33 | 46,46 | -0,51% | - |
| 27.08.2026 | 46,49 | 47,28 | 46,21 | 46,70 | 0,69% | 1,00 |
| 26.08.2026 | 45,68 | 46,77 | 45,61 | 46,38 | 1,67% | 2,00 |
| 25.08.2026 | 45,36 | 45,81 | 45,08 | 45,62 | 0,57% | - |
| 24.08.2026 | 45,08 | 45,98 | 45,01 | 45,36 | 0,49% | 2,00 |
| 21.08.2026 | 43,50 | 45,32 | 43,50 | 45,14 | 4,01% | 2,00 |
| 20.08.2026 | 45,56 | 45,70 | 42,47 | 43,40 | -4,76% | - |
| 19.08.2026 | 45,50 | 46,47 | 45,34 | 45,57 | -0,24% | 1,00 |
| 18.08.2026 | 46,56 | 47,62 | 45,40 | 45,68 | -2,33% | 2,00 |
| 17.08.2026 | 47,47 | 47,83 | 45,93 | 46,77 | -1,33% | - |
| 14.08.2026 | 48,08 | 48,11 | 47,28 | 47,40 | -1,46% | 1,00 |
| 13.08.2026 | 49,25 | 49,34 | 47,76 | 48,10 | -2,26% | - |
| 12.08.2026 | 48,51 | 49,32 | 48,24 | 49,21 | 1,48% | - |
| 11.08.2026 | 46,95 | 50,15 | 46,88 | 48,49 | 3,61% | 1,00 |
| 10.08.2026 | 46,15 | 46,97 | 46,07 | 46,80 | 1,58% | 1,00 |
| 07.08.2026 | 46,32 | 47,06 | 45,84 | 46,07 | -0,50% | - |
| 06.08.2026 | 46,79 | 47,30 | 46,14 | 46,30 | -1,03% | 2,00 |
| 05.08.2026 | 47,34 | 47,74 | 46,20 | 46,78 | -0,95% | 63,00 |
| 04.08.2026 | 46,38 | 47,25 | 46,12 | 47,23 | 1,99% | - |
| 03.08.2026 | 45,51 | 47,10 | 45,25 | 46,31 | 1,69% | 1,00 |
| 31.07.2026 | 45,32 | 46,17 | 44,64 | 45,54 | 0,46% | - |
| 30.07.2026 | 45,96 | 46,39 | 42,83 | 45,33 | -1,46% | - |
| 29.07.2026 | 47,95 | 48,26 | 45,58 | 46,00 | -4,01% | 400,00 |
| 28.07.2026 | 49,49 | 49,84 | 47,74 | 47,92 | -3,58% | 1,00 |
| 27.07.2026 | 49,63 | 50,60 | 48,76 | 49,70 | 0,20% | 1,00 |
| 24.07.2026 | 47,38 | 50,33 | 47,19 | 49,60 | 4,77% | 78,00 |
| 23.07.2026 | 47,40 | 48,07 | 47,06 | 47,34 | -0,11% | 1,00 |
| 22.07.2026 | 47,00 | 47,97 | 46,17 | 47,39 | 0,85% | 4,00 |
| 21.07.2026 | 47,16 | 48,08 | 46,63 | 46,99 | 0,34% | - |
| 20.07.2026 | 46,66 | 48,06 | 46,06 | 46,83 | 0,43% | - |
| 17.07.2026 | 46,59 | 47,29 | 45,72 | 46,63 | -1,62% | - |
| 16.07.2026 | 47,11 | 47,58 | 46,56 | 47,40 | 0,83% | - |
| 15.07.2026 | 46,94 | 47,80 | 46,45 | 47,01 | 0,43% | - |
| 14.07.2026 | 46,85 | 48,06 | 46,06 | 46,81 | -0,38% | 1,00 |
| 13.07.2026 | 45,03 | 47,17 | 44,45 | 46,99 | 4,45% | 2,00 |
| 10.07.2026 | 43,30 | 45,18 | 43,19 | 44,99 | 4,26% | 1,00 |
| 09.07.2026 | 43,86 | 44,66 | 42,61 | 43,15 | -1,33% | 1,00 |
| 08.07.2026 | 45,10 | 45,10 | 42,10 | 43,73 | -3,40% | - |
| 07.07.2026 | 45,71 | 46,14 | 45,08 | 45,27 | -1,24% | - |
| 06.07.2026 | 45,69 | 45,97 | 44,82 | 45,84 | 0,17% | - |
| 03.07.2026 | 44,07 | 45,77 | 44,00 | 45,76 | 4,59% | - |
| 02.07.2026 | 42,12 | 43,97 | 41,94 | 43,75 | 4,94% | - |
| 01.07.2026 | 42,58 | 42,97 | 41,56 | 41,69 | -2,53% | - |
| 30.06.2026 | 42,17 | 42,81 | 41,70 | 42,77 | 1,86% | 1,00 |
| 29.06.2026 | 42,50 | 43,10 | 41,60 | 41,99 | -1,04% | 12,00 |
| 26.06.2026 | 44,03 | 44,12 | 42,23 | 42,43 | -4,18% | - |
| 25.06.2026 | 44,75 | 44,97 | 43,88 | 44,28 | -0,78% | - |
| 24.06.2026 | 46,76 | 46,84 | 44,52 | 44,63 | -4,53% | - |
| 23.06.2026 | 46,25 | 46,94 | 44,84 | 46,75 | 0,11% | - |
| 22.06.2026 | 46,87 | 47,44 | 46,54 | 46,70 | -0,53% | - |
| 19.06.2026 | 46,96 | 47,30 | 46,36 | 46,95 | 0,04% | - |
| 18.06.2026 | 48,57 | 49,09 | 46,26 | 46,93 | -3,28% | 1,00 |
| 17.06.2026 | 49,97 | 50,23 | 48,18 | 48,52 | -3,03% | 100,00 |
| 16.06.2026 | 51,53 | 51,63 | 49,78 | 50,04 | -4,83% | - |
| 15.06.2026 | 52,90 | 52,90 | 52,05 | 52,58 | 1,89% | - |
| 12.06.2026 | 51,18 | 52,30 | 50,85 | 51,60 | 2,69% | - |
| 11.06.2026 | 48,07 | 50,30 | 48,07 | 50,25 | 4,51% | - |
| 10.06.2026 | 49,90 | 50,28 | 48,03 | 48,08 | -3,91% | - |
| 09.06.2026 | 51,50 | 52,40 | 49,57 | 50,04 | -2,56% | - |
| 08.06.2026 | 50,13 | 51,73 | 50,13 | 51,35 | -0,48% | 1,00 |
| 05.06.2026 | 52,40 | 52,78 | 50,68 | 51,60 | -2,41% | 1,00 |
| 04.06.2026 | 52,90 | 53,85 | 51,65 | 52,88 | -0,24% | - |