25,850€
-3,26%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 28,00 | 28,25 | 24,34 | 25,84 | -3,29% | 16.232,00 |
| 30.07.2025 | 26,78 | 26,95 | 26,45 | 26,72 | 0,00% | 7.949,00 |
| 29.07.2025 | 27,29 | 27,36 | 26,70 | 26,72 | -1,76% | 431,00 |
| 28.07.2025 | 27,77 | 27,89 | 27,03 | 27,20 | -1,38% | 5.929,00 |
| 25.07.2025 | 28,07 | 28,12 | 27,27 | 27,58 | -1,71% | 3.068,00 |
| 24.07.2025 | 28,72 | 28,72 | 27,86 | 28,06 | -2,23% | 719,00 |
| 23.07.2025 | 28,77 | 28,79 | 28,17 | 28,70 | 0,67% | 1.373,00 |
| 22.07.2025 | 27,77 | 28,54 | 27,75 | 28,51 | 2,48% | 1.344,00 |
| 21.07.2025 | 27,09 | 28,19 | 27,04 | 27,82 | 2,96% | 1.852,00 |
| 18.07.2025 | 27,39 | 27,54 | 26,98 | 27,02 | -0,99% | 2.607,00 |
| 17.07.2025 | 26,84 | 27,34 | 26,75 | 27,29 | 1,90% | 1.943,00 |
| 16.07.2025 | 27,31 | 27,36 | 26,41 | 26,78 | -2,65% | 4.753,00 |
| 15.07.2025 | 27,67 | 27,79 | 27,21 | 27,51 | -0,33% | 1.292,00 |
| 14.07.2025 | 27,31 | 27,62 | 27,25 | 27,60 | 0,33% | 891,00 |
| 11.07.2025 | 27,37 | 27,73 | 27,33 | 27,51 | 0,15% | 93,00 |
| 10.07.2025 | 27,71 | 27,82 | 26,97 | 27,47 | -1,75% | 1.972,00 |
| 09.07.2025 | 27,33 | 28,26 | 27,25 | 27,96 | 2,27% | 1.798,00 |
| 08.07.2025 | 26,50 | 27,42 | 26,35 | 27,34 | 3,56% | 5.910,00 |
| 07.07.2025 | 26,11 | 26,63 | 25,95 | 26,40 | 1,54% | 352,00 |
| 04.07.2025 | 27,17 | 27,22 | 25,95 | 26,00 | -4,76% | 4.760,00 |
| 03.07.2025 | 28,33 | 28,40 | 27,05 | 27,30 | -3,26% | 565,00 |
| 02.07.2025 | 26,89 | 28,22 | 26,87 | 28,22 | 5,26% | 515,00 |
| 01.07.2025 | 27,46 | 27,53 | 26,56 | 26,81 | -2,51% | 418,00 |
| 30.06.2025 | 27,78 | 27,92 | 27,28 | 27,50 | -0,94% | 1.868,00 |
| 27.06.2025 | 27,99 | 28,11 | 27,58 | 27,76 | -0,64% | 17,00 |
| 26.06.2025 | 27,22 | 27,96 | 27,06 | 27,94 | 3,02% | 728,00 |
| 25.06.2025 | 27,20 | 27,34 | 27,08 | 27,12 | -0,26% | 79,00 |
| 24.06.2025 | 26,79 | 27,44 | 26,71 | 27,19 | 2,91% | 1.193,00 |
| 23.06.2025 | 26,66 | 26,82 | 26,01 | 26,42 | 0,04% | 1.800,00 |
| 20.06.2025 | 26,79 | 26,95 | 26,41 | 26,41 | -0,71% | 115,00 |
| 19.06.2025 | 27,08 | 27,11 | 26,42 | 26,60 | -2,42% | 896,00 |
| 18.06.2025 | 27,13 | 27,34 | 26,90 | 27,26 | 0,74% | 564,00 |
| 17.06.2025 | 26,93 | 27,23 | 26,71 | 27,06 | 0,07% | 203,00 |
| 16.06.2025 | 27,31 | 27,68 | 27,04 | 27,04 | -0,81% | 837,00 |
| 13.06.2025 | 26,61 | 27,30 | 26,53 | 27,26 | 0,63% | 375,00 |
| 12.06.2025 | 27,27 | 27,35 | 26,75 | 27,09 | -1,28% | 1.659,00 |
| 11.06.2025 | 27,16 | 27,82 | 27,16 | 27,44 | 1,03% | 745,00 |
| 10.06.2025 | 27,05 | 27,37 | 27,03 | 27,16 | 0,59% | 1.610,00 |
| 09.06.2025 | 27,10 | 27,16 | 26,63 | 27,00 | -0,44% | 1.688,00 |
| 06.06.2025 | 27,16 | 27,45 | 26,96 | 27,12 | 0,07% | 1.084,00 |
| 05.06.2025 | 27,01 | 27,39 | 26,92 | 27,10 | 0,22% | 963,00 |
| 04.06.2025 | 26,70 | 27,26 | 26,64 | 27,04 | 1,50% | 1.115,00 |
| 03.06.2025 | 26,94 | 26,94 | 26,39 | 26,64 | -1,26% | 200,00 |
| 02.06.2025 | 26,63 | 27,29 | 26,00 | 26,98 | 0,67% | 1.462,00 |
| 30.05.2025 | 27,11 | 27,17 | 26,58 | 26,80 | -1,03% | 503,00 |
| 29.05.2025 | 27,41 | 27,63 | 26,96 | 27,08 | -0,07% | 534,00 |
| 28.05.2025 | 27,03 | 27,18 | 26,84 | 27,10 | -0,07% | 3.740,00 |
| 27.05.2025 | 27,09 | 27,37 | 26,82 | 27,12 | 0,04% | 856,00 |
| 26.05.2025 | 26,68 | 27,18 | 26,64 | 27,11 | 3,08% | 1.290,00 |
| 23.05.2025 | 26,48 | 26,78 | 25,69 | 26,30 | -0,53% | 1.408,00 |
| 22.05.2025 | 27,12 | 27,40 | 26,29 | 26,44 | -2,36% | 423,00 |
| 21.05.2025 | 26,97 | 27,37 | 26,85 | 27,08 | 0,15% | 1.265,00 |
| 20.05.2025 | 26,72 | 27,17 | 26,49 | 27,04 | 0,86% | 355,00 |
| 19.05.2025 | 26,42 | 26,82 | 26,26 | 26,81 | 1,17% | 1.414,00 |
| 16.05.2025 | 26,52 | 26,64 | 26,20 | 26,50 | -0,26% | 556,00 |
| 15.05.2025 | 26,60 | 26,70 | 25,91 | 26,57 | -1,92% | 137,00 |
| 14.05.2025 | 27,16 | 27,24 | 26,58 | 27,09 | 0,30% | 2.350,00 |
| 13.05.2025 | 26,45 | 27,08 | 26,44 | 27,01 | 1,73% | 894,00 |
| 12.05.2025 | 26,18 | 26,93 | 26,14 | 26,55 | 2,31% | 1.191,00 |
| 09.05.2025 | 25,66 | 26,05 | 25,44 | 25,95 | 1,29% | 1.322,00 |
| 08.05.2025 | 25,76 | 25,78 | 25,12 | 25,62 | -0,27% | 774,00 |
| 07.05.2025 | 25,63 | 25,74 | 25,33 | 25,69 | 0,55% | 316,00 |
| 06.05.2025 | 25,77 | 25,86 | 25,14 | 25,55 | -1,01% | 296,00 |
| 05.05.2025 | 26,09 | 26,17 | 25,57 | 25,81 | -1,38% | 574,00 |
| 02.05.2025 | 25,64 | 26,35 | 25,58 | 26,17 | 1,95% | 2.343,00 |
| 30.04.2025 | 27,46 | 27,56 | 24,87 | 25,67 | -6,76% | 1.988,00 |
| 29.04.2025 | 27,39 | 27,77 | 27,15 | 27,53 | 0,40% | 428,00 |
| 28.04.2025 | 27,33 | 27,68 | 27,28 | 27,42 | -0,29% | 194,00 |
| 25.04.2025 | 27,10 | 27,50 | 26,92 | 27,50 | 1,59% | 282,00 |
| 24.04.2025 | 26,70 | 27,08 | 26,44 | 27,07 | 1,08% | 66,00 |
| 23.04.2025 | 26,36 | 27,14 | 26,34 | 26,78 | 2,57% | 1.183,00 |
| 22.04.2025 | 25,95 | 26,16 | 25,74 | 26,11 | 0,38% | 213,00 |
| 17.04.2025 | 25,93 | 26,23 | 25,70 | 26,01 | 1,29% | 268,00 |
| 16.04.2025 | 25,60 | 25,93 | 25,39 | 25,68 | -1,23% | - |
| 15.04.2025 | 26,16 | 26,26 | 25,72 | 26,00 | -0,73% | 135,00 |
| 14.04.2025 | 25,72 | 26,40 | 25,70 | 26,19 | 2,18% | 2.267,00 |
| 11.04.2025 | 25,50 | 25,71 | 24,72 | 25,63 | 1,10% | 1.971,00 |
| 10.04.2025 | 26,73 | 26,81 | 24,68 | 25,35 | -4,77% | 721,00 |
| 09.04.2025 | 24,04 | 26,84 | 23,86 | 26,62 | 9,86% | 648,00 |
| 08.04.2025 | 25,18 | 25,54 | 23,89 | 24,23 | -1,70% | 1.439,00 |
| 07.04.2025 | 24,14 | 25,40 | 22,78 | 24,65 | -0,76% | 6.957,00 |
| 04.04.2025 | 27,33 | 27,40 | 24,60 | 24,84 | -9,14% | 2.397,00 |
| 03.04.2025 | 29,36 | 29,58 | 27,06 | 27,34 | -9,26% | - |
| 02.04.2025 | 30,56 | 30,77 | 29,96 | 30,13 | -1,60% | 14,00 |
| 01.04.2025 | 30,03 | 30,87 | 29,99 | 30,62 | 1,80% | 104,00 |
| 31.03.2025 | 30,04 | 30,11 | 29,59 | 30,08 | -0,63% | 463,00 |
| 28.03.2025 | 30,88 | 31,20 | 30,25 | 30,27 | -2,45% | 256,00 |
| 27.03.2025 | 31,44 | 31,46 | 30,89 | 31,03 | -1,52% | - |
| 26.03.2025 | 31,54 | 31,83 | 31,45 | 31,51 | -0,19% | 79,00 |
| 25.03.2025 | 30,81 | 31,63 | 30,76 | 31,57 | 2,23% | 194,00 |
| 24.03.2025 | 31,06 | 31,85 | 30,79 | 30,88 | -0,06% | 455,00 |
| 21.03.2025 | 31,54 | 31,56 | 30,69 | 30,90 | -2,00% | 731,00 |
| 20.03.2025 | 32,48 | 32,57 | 31,38 | 31,53 | -3,13% | 10.495,00 |
| 19.03.2025 | 32,89 | 33,18 | 32,46 | 32,55 | -1,03% | 14.188,00 |
| 18.03.2025 | 32,12 | 32,99 | 32,02 | 32,89 | 2,49% | 4.353,00 |
| 17.03.2025 | 32,06 | 32,54 | 31,95 | 32,09 | -0,31% | 324,00 |
| 14.03.2025 | 31,47 | 32,42 | 31,36 | 32,19 | 2,84% | 465,00 |
| 13.03.2025 | 31,31 | 31,79 | 31,05 | 31,30 | 0,26% | 3.976,00 |
| 12.03.2025 | 31,80 | 31,86 | 31,13 | 31,22 | -1,73% | 14,00 |
| 11.03.2025 | 31,80 | 32,22 | 31,26 | 31,77 | 0,32% | 346,00 |