50,800€
-3,10%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,60 | 52,70 | 50,90 | 50,95 | -2,81% | 2,00 |
| 28.05.2026 | 51,30 | 52,75 | 51,30 | 52,43 | 0,38% | 147,00 |
| 27.05.2026 | 51,68 | 52,25 | 51,25 | 52,23 | 1,21% | 7,00 |
| 26.05.2026 | 50,78 | 52,63 | 50,63 | 51,60 | 1,57% | - |
| 25.05.2026 | 50,70 | 50,98 | 49,81 | 50,80 | 2,44% | 2,00 |
| 22.05.2026 | 48,85 | 49,68 | 48,07 | 49,59 | 2,27% | - |
| 21.05.2026 | 47,86 | 48,51 | 47,29 | 48,49 | -0,12% | - |
| 20.05.2026 | 47,00 | 48,95 | 46,94 | 48,55 | 2,82% | - |
| 19.05.2026 | 47,71 | 48,57 | 46,84 | 47,22 | -2,34% | 1,00 |
| 18.05.2026 | 47,16 | 48,88 | 46,13 | 48,35 | 2,03% | 306,00 |
| 15.05.2026 | 47,99 | 47,99 | 46,63 | 47,39 | -1,64% | - |
| 14.05.2026 | 48,07 | 48,71 | 47,56 | 48,18 | 0,40% | 100,00 |
| 13.05.2026 | 46,53 | 48,01 | 46,20 | 47,99 | 3,23% | 1,00 |
| 12.05.2026 | 47,93 | 47,97 | 45,72 | 46,49 | -3,19% | - |
| 11.05.2026 | 48,52 | 48,52 | 47,59 | 48,02 | -0,89% | - |
| 08.05.2026 | 48,05 | 49,12 | 47,84 | 48,45 | 1,19% | - |
| 07.05.2026 | 49,53 | 50,18 | 47,57 | 47,88 | -3,35% | - |
| 06.05.2026 | 48,00 | 50,95 | 48,00 | 49,54 | 3,06% | - |
| 05.05.2026 | 47,17 | 48,07 | 46,76 | 48,07 | 1,95% | - |
| 04.05.2026 | 45,22 | 48,45 | 45,21 | 47,15 | 4,24% | 411,00 |
| 30.04.2026 | 41,41 | 45,85 | 41,17 | 45,23 | 8,88% | - |
| 29.04.2026 | 41,61 | 42,04 | 41,42 | 41,54 | 0,00% | - |
| 28.04.2026 | 41,15 | 41,67 | 40,92 | 41,54 | 0,90% | - |
| 27.04.2026 | 40,89 | 41,38 | 40,53 | 41,17 | 0,64% | 1,00 |
| 24.04.2026 | 41,19 | 41,29 | 40,30 | 40,91 | -0,61% | - |
| 23.04.2026 | 41,38 | 41,96 | 40,72 | 41,16 | -0,58% | 2,00 |
| 22.04.2026 | 41,56 | 42,39 | 41,18 | 41,40 | -0,19% | - |
| 21.04.2026 | 41,71 | 42,13 | 41,38 | 41,48 | -0,31% | - |
| 20.04.2026 | 42,28 | 42,28 | 40,90 | 41,61 | -0,74% | - |
| 17.04.2026 | 41,21 | 42,44 | 40,70 | 41,92 | 1,82% | - |
| 16.04.2026 | 41,87 | 42,53 | 41,09 | 41,17 | -1,70% | 1,00 |
| 15.04.2026 | 41,00 | 43,65 | 40,93 | 41,88 | 1,95% | 364,00 |
| 14.04.2026 | 40,29 | 41,59 | 40,20 | 41,08 | 2,06% | 11,00 |
| 13.04.2026 | 39,70 | 40,40 | 39,09 | 40,25 | 0,98% | 1,00 |
| 10.04.2026 | 38,75 | 40,37 | 38,29 | 39,86 | 2,86% | 1,00 |
| 09.04.2026 | 39,52 | 39,52 | 38,23 | 38,75 | -1,90% | 78,00 |
| 08.04.2026 | 35,26 | 39,57 | 35,26 | 39,50 | 12,57% | - |
| 07.04.2026 | 34,23 | 35,98 | 34,17 | 35,09 | 2,57% | - |
| 02.04.2026 | 34,80 | 34,80 | 33,57 | 34,21 | -1,50% | - |
| 01.04.2026 | 34,85 | 35,67 | 34,44 | 34,73 | 0,12% | - |
| 31.03.2026 | 33,19 | 34,70 | 33,04 | 34,69 | 4,96% | 40,00 |
| 30.03.2026 | 33,72 | 33,97 | 32,67 | 33,05 | -1,99% | 1,00 |
| 27.03.2026 | 35,25 | 35,46 | 33,55 | 33,72 | -4,45% | 1,00 |
| 26.03.2026 | 35,40 | 35,57 | 34,69 | 35,29 | -0,73% | 1,00 |
| 25.03.2026 | 35,45 | 36,15 | 35,28 | 35,55 | 0,57% | - |
| 24.03.2026 | 34,21 | 35,53 | 33,79 | 35,35 | 2,85% | 1,00 |
| 23.03.2026 | 32,49 | 34,92 | 31,34 | 34,37 | 5,40% | 26,00 |
| 20.03.2026 | 33,59 | 34,58 | 32,41 | 32,61 | -2,92% | - |
| 19.03.2026 | 34,09 | 34,16 | 32,78 | 33,59 | -1,58% | - |
| 18.03.2026 | 34,18 | 35,39 | 34,05 | 34,13 | 0,06% | 1,00 |
| 17.03.2026 | 33,46 | 34,89 | 33,17 | 34,11 | 1,49% | - |
| 16.03.2026 | 33,70 | 33,74 | 32,93 | 33,61 | 0,54% | 1,00 |
| 13.03.2026 | 34,41 | 34,48 | 33,13 | 33,43 | -5,46% | 1,00 |
| 12.03.2026 | 35,05 | 35,65 | 34,85 | 35,36 | 0,20% | - |
| 11.03.2026 | 36,84 | 36,95 | 35,16 | 35,29 | -4,36% | 1,00 |
| 10.03.2026 | 35,35 | 37,31 | 35,29 | 36,90 | 4,47% | 1,00 |
| 09.03.2026 | 37,01 | 37,02 | 33,77 | 35,32 | -5,00% | - |
| 06.03.2026 | 38,82 | 39,14 | 36,93 | 37,18 | -4,03% | - |
| 05.03.2026 | 39,99 | 40,76 | 38,35 | 38,74 | -3,61% | - |
| 04.03.2026 | 39,31 | 40,42 | 38,31 | 40,19 | 2,79% | - |
| 03.03.2026 | 43,18 | 43,18 | 38,32 | 39,10 | -9,60% | 101,00 |
| 02.03.2026 | 43,65 | 44,00 | 42,80 | 43,25 | -1,97% | 1,00 |
| 27.02.2026 | 43,41 | 44,50 | 43,31 | 44,12 | 1,75% | 237,00 |
| 26.02.2026 | 43,53 | 43,81 | 42,56 | 43,36 | -0,12% | 10,00 |
| 25.02.2026 | 43,40 | 43,47 | 42,64 | 43,41 | -0,05% | 1,00 |
| 24.02.2026 | 43,53 | 43,70 | 42,96 | 43,43 | -0,41% | 2,00 |
| 23.02.2026 | 43,67 | 44,02 | 42,81 | 43,61 | -0,66% | 12,00 |
| 20.02.2026 | 43,26 | 44,07 | 42,95 | 43,90 | 1,64% | - |
| 19.02.2026 | 42,24 | 43,45 | 42,17 | 43,19 | 2,39% | 1,00 |
| 18.02.2026 | 40,87 | 42,35 | 40,84 | 42,18 | 3,31% | 9,00 |
| 17.02.2026 | 41,84 | 42,07 | 40,47 | 40,83 | -2,46% | 3,00 |
| 16.02.2026 | 41,73 | 42,12 | 41,32 | 41,86 | 0,58% | - |
| 13.02.2026 | 42,28 | 42,68 | 40,99 | 41,62 | -2,57% | 1,00 |
| 12.02.2026 | 44,97 | 45,32 | 42,51 | 42,72 | -1,09% | 101,00 |
| 11.02.2026 | 42,57 | 43,49 | 42,51 | 43,19 | 1,24% | 100,00 |
| 10.02.2026 | 42,68 | 43,06 | 42,07 | 42,66 | -0,19% | 440,00 |
| 09.02.2026 | 41,73 | 43,61 | 41,52 | 42,74 | 2,77% | 300,00 |
| 06.02.2026 | 37,05 | 41,62 | 36,40 | 41,59 | 12,19% | 6,00 |
| 05.02.2026 | 36,25 | 37,21 | 35,70 | 37,07 | 3,12% | 1,00 |
| 04.02.2026 | 37,06 | 37,24 | 35,87 | 35,95 | -2,79% | 1,00 |
| 03.02.2026 | 36,50 | 37,17 | 36,31 | 36,98 | 1,65% | 1,00 |
| 02.02.2026 | 36,42 | 36,75 | 35,44 | 36,38 | -0,22% | - |
| 30.01.2026 | 36,47 | 36,69 | 35,81 | 36,46 | 0,11% | - |
| 29.01.2026 | 35,50 | 37,29 | 35,45 | 36,42 | 2,50% | 29,00 |
| 28.01.2026 | 35,89 | 36,61 | 34,97 | 35,53 | -0,75% | 3,00 |
| 27.01.2026 | 37,11 | 37,64 | 35,02 | 35,80 | -1,62% | - |
| 26.01.2026 | 36,24 | 36,41 | 35,32 | 36,39 | 0,05% | 1,00 |
| 23.01.2026 | 36,54 | 36,72 | 35,83 | 36,37 | 1,31% | - |
| 22.01.2026 | 36,04 | 36,49 | 35,17 | 35,90 | -0,47% | - |
| 21.01.2026 | 34,68 | 36,17 | 34,68 | 36,07 | 3,77% | - |
| 20.01.2026 | 35,32 | 35,32 | 34,56 | 34,76 | -1,59% | - |
| 19.01.2026 | 35,72 | 35,84 | 34,61 | 35,32 | -0,90% | 31,00 |
| 16.01.2026 | 36,36 | 36,63 | 35,54 | 35,64 | -2,03% | - |
| 15.01.2026 | 36,14 | 36,45 | 35,90 | 36,38 | 0,83% | - |
| 14.01.2026 | 36,04 | 36,10 | 35,16 | 36,08 | 0,11% | - |
| 13.01.2026 | 35,38 | 36,14 | 34,89 | 36,04 | 1,95% | - |
| 12.01.2026 | 35,42 | 35,88 | 34,93 | 35,35 | -0,20% | 100,00 |
| 09.01.2026 | 35,81 | 35,90 | 35,13 | 35,42 | -0,70% | - |
| 08.01.2026 | 36,09 | 36,14 | 35,34 | 35,67 | -1,25% | - |
| 07.01.2026 | 34,36 | 36,29 | 33,14 | 36,12 | 5,00% | 39,00 |