38,540€
-0,70%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,98 | 39,02 | 38,90 | 38,96 | 0,39% | 1,00 |
| 05.03.2026 | 39,87 | 40,76 | 38,32 | 38,81 | -3,14% | 647,00 |
| 04.03.2026 | 38,98 | 40,42 | 38,39 | 40,07 | 1,83% | 2.329,00 |
| 03.03.2026 | 42,72 | 42,82 | 38,32 | 39,35 | -8,76% | 3.455,00 |
| 02.03.2026 | 43,49 | 43,99 | 42,81 | 43,13 | -2,44% | 860,00 |
| 27.02.2026 | 43,32 | 44,50 | 43,32 | 44,21 | 1,91% | 352,00 |
| 26.02.2026 | 43,46 | 43,77 | 42,65 | 43,38 | -0,37% | 1.707,00 |
| 25.02.2026 | 43,42 | 43,69 | 42,64 | 43,54 | 0,25% | 2.326,00 |
| 24.02.2026 | 43,50 | 43,70 | 42,80 | 43,43 | 0,09% | 5.154,00 |
| 23.02.2026 | 43,44 | 44,02 | 42,81 | 43,39 | -0,60% | 5.226,00 |
| 20.02.2026 | 43,29 | 44,07 | 42,95 | 43,65 | 1,07% | 1.201,00 |
| 19.02.2026 | 42,26 | 43,44 | 42,16 | 43,19 | 2,20% | 868,00 |
| 18.02.2026 | 40,89 | 42,42 | 40,76 | 42,26 | 3,55% | 817,00 |
| 17.02.2026 | 41,96 | 42,07 | 40,47 | 40,81 | -2,46% | 1.822,00 |
| 16.02.2026 | 41,78 | 42,11 | 41,34 | 41,84 | 0,26% | 527,00 |
| 13.02.2026 | 42,29 | 42,64 | 40,99 | 41,73 | -1,44% | 2.360,00 |
| 12.02.2026 | 44,86 | 44,98 | 42,33 | 42,34 | -5,66% | 2.763,00 |
| 11.02.2026 | 42,59 | 44,98 | 42,51 | 44,88 | 5,58% | 1.987,00 |
| 10.02.2026 | 42,67 | 43,06 | 42,07 | 42,51 | -0,49% | 2.376,00 |
| 09.02.2026 | 41,62 | 43,61 | 41,56 | 42,72 | 2,62% | 4.308,00 |
| 06.02.2026 | 36,58 | 41,70 | 36,40 | 41,63 | 12,33% | 18.438,00 |
| 05.02.2026 | 36,32 | 37,21 | 35,71 | 37,06 | 2,38% | 6.757,00 |
| 04.02.2026 | 37,15 | 37,22 | 35,84 | 36,20 | -2,37% | 5.201,00 |
| 03.02.2026 | 36,57 | 37,16 | 36,32 | 37,08 | 1,76% | 422,00 |
| 02.02.2026 | 36,23 | 36,75 | 35,44 | 36,44 | 0,16% | 942,00 |
| 30.01.2026 | 36,39 | 36,69 | 35,81 | 36,38 | -0,27% | 988,00 |
| 29.01.2026 | 35,75 | 37,27 | 35,75 | 36,48 | 2,85% | 3.793,00 |
| 28.01.2026 | 36,61 | 36,61 | 34,97 | 35,47 | -1,25% | 2.599,00 |
| 27.01.2026 | 36,00 | 36,10 | 35,01 | 35,92 | -1,18% | 2.258,00 |
| 26.01.2026 | 36,25 | 36,41 | 35,32 | 36,35 | 0,39% | 1.792,00 |
| 23.01.2026 | 36,47 | 36,72 | 35,83 | 36,21 | -1,39% | 572,00 |
| 22.01.2026 | 35,59 | 36,82 | 35,32 | 36,72 | 1,72% | 2.716,00 |
| 21.01.2026 | 34,89 | 36,14 | 34,81 | 36,10 | 4,31% | 1.775,00 |
| 20.01.2026 | 35,21 | 35,28 | 34,54 | 34,61 | -1,98% | 1.285,00 |
| 19.01.2026 | 34,99 | 35,82 | 34,61 | 35,31 | -1,09% | 2.340,00 |
| 16.01.2026 | 36,66 | 36,68 | 35,54 | 35,70 | -1,87% | 1.338,00 |
| 15.01.2026 | 36,31 | 36,45 | 35,93 | 36,38 | 0,80% | 2.366,00 |
| 14.01.2026 | 36,02 | 36,16 | 35,16 | 36,09 | -0,14% | 1.218,00 |
| 13.01.2026 | 35,35 | 36,14 | 34,89 | 36,14 | 2,26% | 1.034,00 |
| 12.01.2026 | 35,62 | 35,88 | 34,96 | 35,34 | -0,28% | 3.541,00 |
| 09.01.2026 | 35,78 | 35,90 | 35,17 | 35,44 | -0,62% | 2.445,00 |
| 08.01.2026 | 36,05 | 36,12 | 35,39 | 35,66 | -1,44% | 2.276,00 |
| 07.01.2026 | 34,10 | 36,29 | 33,82 | 36,18 | 5,21% | 2.920,00 |
| 06.01.2026 | 36,05 | 36,07 | 34,26 | 34,39 | -4,26% | 2.025,00 |
| 05.01.2026 | 37,35 | 37,46 | 35,67 | 35,92 | -3,39% | 1.031,00 |
| 02.01.2026 | 35,23 | 37,35 | 35,16 | 37,18 | 5,06% | 1.984,00 |
| 30.12.2025 | 34,75 | 35,45 | 34,66 | 35,39 | 1,75% | 484,00 |
| 29.12.2025 | 34,29 | 35,13 | 34,28 | 34,78 | 1,79% | 677,00 |
| 23.12.2025 | 34,29 | 34,36 | 34,07 | 34,17 | -0,38% | 247,00 |
| 22.12.2025 | 34,16 | 34,50 | 33,78 | 34,30 | 0,06% | 728,00 |
| 19.12.2025 | 34,74 | 34,80 | 34,11 | 34,28 | -1,41% | 129,00 |
| 18.12.2025 | 34,57 | 34,97 | 34,39 | 34,77 | 0,75% | - |
| 17.12.2025 | 35,17 | 35,22 | 34,46 | 34,51 | -1,79% | 456,00 |
| 16.12.2025 | 34,32 | 35,99 | 34,32 | 35,14 | 2,93% | 3.370,00 |
| 15.12.2025 | 34,21 | 34,41 | 33,94 | 34,14 | 0,06% | 260,00 |
| 12.12.2025 | 33,71 | 34,64 | 33,71 | 34,12 | 1,25% | 345,00 |
| 11.12.2025 | 33,01 | 33,70 | 32,91 | 33,70 | 1,35% | - |
| 10.12.2025 | 32,98 | 33,26 | 32,84 | 33,25 | 1,03% | 2.236,00 |
| 09.12.2025 | 32,98 | 33,24 | 32,69 | 32,91 | 0,18% | 278,00 |
| 08.12.2025 | 32,74 | 32,93 | 32,59 | 32,85 | 0,31% | 323,00 |
| 05.12.2025 | 32,74 | 33,48 | 32,66 | 32,75 | 0,43% | 893,00 |
| 04.12.2025 | 33,27 | 33,46 | 32,52 | 32,61 | -1,72% | 4,00 |
| 03.12.2025 | 33,12 | 33,39 | 32,70 | 33,18 | 0,30% | 455,00 |
| 02.12.2025 | 33,25 | 33,37 | 33,00 | 33,08 | -0,45% | 1.411,00 |
| 01.12.2025 | 33,04 | 33,41 | 32,87 | 33,23 | 0,09% | 220,00 |
| 28.11.2025 | 32,98 | 33,23 | 32,82 | 33,20 | 0,64% | 129,00 |
| 27.11.2025 | 33,19 | 33,46 | 32,86 | 32,99 | -0,84% | 1.558,00 |
| 26.11.2025 | 32,08 | 33,51 | 32,01 | 33,27 | 4,16% | 753,00 |
| 25.11.2025 | 31,38 | 31,99 | 31,10 | 31,94 | 1,75% | 508,00 |
| 24.11.2025 | 31,23 | 31,97 | 31,13 | 31,39 | 0,51% | 10.204,00 |
| 21.11.2025 | 31,16 | 31,39 | 30,73 | 31,23 | 0,06% | 1.636,00 |
| 20.11.2025 | 31,70 | 31,81 | 31,11 | 31,21 | -0,83% | 51,00 |
| 19.11.2025 | 30,62 | 31,84 | 30,31 | 31,47 | 2,54% | 27.025,00 |
| 18.11.2025 | 30,29 | 30,95 | 29,93 | 30,69 | 0,79% | 169,00 |
| 17.11.2025 | 30,85 | 31,00 | 30,42 | 30,45 | -2,87% | 5.517,00 |
| 14.11.2025 | 31,22 | 31,52 | 30,76 | 31,35 | 0,45% | 894,00 |
| 13.11.2025 | 31,48 | 31,79 | 31,11 | 31,21 | -0,76% | 1.123,00 |
| 12.11.2025 | 30,86 | 31,54 | 30,75 | 31,45 | 2,01% | 415,00 |
| 11.11.2025 | 30,84 | 30,90 | 30,39 | 30,83 | -0,16% | 149,00 |
| 10.11.2025 | 31,08 | 31,21 | 30,40 | 30,88 | -0,19% | 446,00 |
| 07.11.2025 | 29,80 | 31,44 | 28,55 | 30,94 | 3,62% | 2.737,00 |
| 06.11.2025 | 30,02 | 30,29 | 29,57 | 29,86 | -0,20% | 5.785,00 |
| 05.11.2025 | 30,04 | 30,11 | 29,54 | 29,92 | -0,17% | 1.433,00 |
| 04.11.2025 | 29,94 | 30,08 | 29,53 | 29,97 | -0,86% | 857,00 |
| 03.11.2025 | 30,32 | 30,38 | 30,07 | 30,23 | -0,07% | 1.620,00 |
| 31.10.2025 | 30,86 | 31,00 | 30,08 | 30,25 | -2,20% | 1.409,00 |
| 30.10.2025 | 31,98 | 31,98 | 30,88 | 30,93 | -2,95% | 1.604,00 |
| 29.10.2025 | 32,74 | 32,78 | 31,41 | 31,87 | -2,57% | 16.729,00 |
| 28.10.2025 | 32,72 | 32,76 | 32,35 | 32,71 | -0,06% | 21.005,00 |
| 27.10.2025 | 33,02 | 33,29 | 32,62 | 32,73 | -0,46% | 21.312,00 |
| 24.10.2025 | 32,92 | 32,98 | 32,37 | 32,88 | 0,40% | 10.994,00 |
| 23.10.2025 | 32,79 | 33,28 | 32,41 | 32,75 | 0,09% | 521,00 |
| 22.10.2025 | 32,36 | 33,06 | 32,30 | 32,72 | 0,99% | 21.995,00 |
| 21.10.2025 | 32,60 | 32,64 | 31,93 | 32,40 | -0,70% | 769,00 |
| 20.10.2025 | 31,80 | 32,74 | 31,50 | 32,63 | 2,80% | 2.261,00 |
| 17.10.2025 | 31,56 | 31,75 | 31,02 | 31,74 | 0,16% | 1.588,00 |
| 16.10.2025 | 31,98 | 32,23 | 31,66 | 31,69 | -0,81% | 71,00 |
| 15.10.2025 | 32,38 | 32,44 | 31,73 | 31,95 | 1,04% | 615,00 |
| 14.10.2025 | 32,09 | 32,16 | 31,40 | 31,62 | -1,65% | 1.052,00 |
| 13.10.2025 | 31,68 | 32,17 | 31,60 | 32,15 | 2,13% | 2.057,00 |