29,170€
-0,58%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,15 | 29,32 | 28,85 | 29,18 | -0,55% | 826,00 |
| 27.02.2025 | 29,67 | 29,74 | 29,32 | 29,34 | -0,71% | 2.735,00 |
| 26.02.2025 | 28,71 | 29,81 | 28,60 | 29,55 | 3,39% | 1.424,00 |
| 25.02.2025 | 28,60 | 28,99 | 28,33 | 28,58 | -2,02% | 1.256,00 |
| 24.02.2025 | 29,49 | 29,54 | 29,15 | 29,17 | -0,03% | 857,00 |
| 21.02.2025 | 29,38 | 29,82 | 29,12 | 29,18 | -0,61% | 894,00 |
| 20.02.2025 | 29,74 | 30,03 | 29,30 | 29,36 | -1,08% | 572,00 |
| 19.02.2025 | 30,36 | 30,48 | 29,40 | 29,68 | -2,27% | 168,00 |
| 18.02.2025 | 30,03 | 30,58 | 30,01 | 30,37 | 1,03% | 377,00 |
| 17.02.2025 | 29,34 | 30,23 | 29,30 | 30,06 | 2,56% | 980,00 |
| 14.02.2025 | 28,40 | 29,73 | 28,38 | 29,31 | 3,39% | 461,00 |
| 13.02.2025 | 27,85 | 28,61 | 27,79 | 28,35 | 1,98% | 381,00 |
| 12.02.2025 | 28,32 | 28,54 | 27,42 | 27,80 | -1,77% | 4.638,00 |
| 11.02.2025 | 29,17 | 29,20 | 28,22 | 28,30 | -3,08% | 1.517,00 |
| 10.02.2025 | 29,07 | 29,24 | 28,37 | 29,20 | 0,83% | 1.530,00 |
| 07.02.2025 | 28,43 | 29,34 | 27,93 | 28,96 | 2,12% | 5.737,00 |
| 06.02.2025 | 26,65 | 28,46 | 26,63 | 28,36 | 6,54% | 1.121,00 |
| 05.02.2025 | 26,40 | 26,67 | 26,33 | 26,62 | 0,64% | 152,00 |
| 04.02.2025 | 26,39 | 26,55 | 26,12 | 26,45 | 0,53% | - |
| 03.02.2025 | 26,42 | 26,43 | 25,85 | 26,31 | -1,02% | 2.078,00 |
| 31.01.2025 | 27,09 | 27,19 | 26,54 | 26,58 | -1,99% | 1.546,00 |
| 30.01.2025 | 26,18 | 27,24 | 26,18 | 27,12 | 4,11% | 1.995,00 |
| 29.01.2025 | 25,86 | 26,30 | 25,52 | 26,05 | 1,56% | 899,00 |
| 28.01.2025 | 25,72 | 25,92 | 25,47 | 25,65 | -0,62% | 339,00 |
| 27.01.2025 | 25,45 | 25,85 | 25,39 | 25,81 | 0,35% | 1.690,00 |
| 24.01.2025 | 25,64 | 26,10 | 25,61 | 25,72 | 0,43% | 142,00 |
| 23.01.2025 | 25,14 | 25,61 | 24,89 | 25,61 | 1,99% | 132,00 |
| 22.01.2025 | 26,27 | 26,32 | 25,01 | 25,11 | -4,45% | 115,00 |
| 21.01.2025 | 26,41 | 26,50 | 26,02 | 26,28 | -0,83% | 713,00 |
| 20.01.2025 | 25,73 | 26,50 | 25,70 | 26,50 | 3,11% | 264,00 |
| 17.01.2025 | 25,69 | 25,96 | 25,66 | 25,70 | 0,23% | 326,00 |
| 16.01.2025 | 26,05 | 26,40 | 25,52 | 25,64 | -1,00% | 1.716,00 |
| 15.01.2025 | 25,30 | 25,96 | 25,30 | 25,90 | 2,29% | 25,00 |
| 14.01.2025 | 25,64 | 25,87 | 25,26 | 25,32 | -1,09% | 1.236,00 |
| 13.01.2025 | 25,42 | 25,63 | 25,17 | 25,60 | 0,47% | 227,00 |
| 10.01.2025 | 25,11 | 25,58 | 25,09 | 25,48 | 1,27% | 366,00 |
| 09.01.2025 | 25,16 | 25,28 | 24,94 | 25,16 | -0,20% | 257,00 |
| 08.01.2025 | 25,43 | 25,44 | 25,03 | 25,21 | -0,67% | 153,00 |
| 07.01.2025 | 25,43 | 25,97 | 25,33 | 25,38 | -0,31% | 520,00 |
| 06.01.2025 | 25,66 | 25,86 | 24,95 | 25,46 | -0,43% | 847,00 |
| 03.01.2025 | 25,40 | 25,64 | 24,86 | 25,57 | 0,87% | 721,00 |
| 02.01.2025 | 25,27 | 25,89 | 25,02 | 25,35 | 0,44% | 870,00 |
| 30.12.2024 | 25,04 | 25,33 | 25,00 | 25,24 | 0,52% | 3.283,00 |
| 27.12.2024 | 24,94 | 25,28 | 24,88 | 25,11 | 0,48% | 593,00 |
| 23.12.2024 | 25,04 | 25,10 | 24,75 | 24,99 | -0,08% | 535,00 |
| 20.12.2024 | 25,13 | 25,16 | 24,73 | 25,01 | -0,95% | 3.580,00 |
| 19.12.2024 | 25,29 | 25,44 | 25,04 | 25,25 | -0,04% | 698,00 |
| 18.12.2024 | 25,80 | 25,88 | 25,21 | 25,26 | -2,06% | 1.785,00 |
| 17.12.2024 | 25,78 | 25,82 | 25,43 | 25,79 | -0,23% | 728,00 |
| 16.12.2024 | 26,15 | 26,16 | 25,43 | 25,85 | -1,03% | 2.371,00 |
| 13.12.2024 | 28,01 | 28,11 | 26,02 | 26,12 | -6,85% | 3.799,00 |
| 12.12.2024 | 28,84 | 28,89 | 27,88 | 28,04 | -2,91% | 889,00 |
| 11.12.2024 | 28,43 | 28,92 | 28,22 | 28,88 | 1,62% | 213,00 |
| 10.12.2024 | 28,29 | 28,52 | 27,90 | 28,42 | 0,14% | 143,00 |
| 09.12.2024 | 27,81 | 28,54 | 27,76 | 28,38 | 1,94% | 210,00 |
| 06.12.2024 | 27,85 | 28,45 | 27,77 | 27,84 | -0,22% | 896,00 |
| 05.12.2024 | 26,86 | 27,95 | 26,84 | 27,90 | 3,87% | 556,00 |
| 04.12.2024 | 26,93 | 27,37 | 26,82 | 26,86 | -0,26% | 208,00 |
| 03.12.2024 | 27,36 | 27,39 | 26,88 | 26,93 | -1,61% | 319,00 |
| 02.12.2024 | 26,95 | 27,37 | 26,87 | 27,37 | 0,92% | 411,00 |
| 29.11.2024 | 27,18 | 27,34 | 27,05 | 27,12 | -0,48% | 50,00 |
| 28.11.2024 | 27,14 | 27,44 | 27,07 | 27,25 | 0,81% | 43,00 |
| 27.11.2024 | 26,67 | 27,27 | 26,61 | 27,03 | 1,31% | 163,00 |
| 26.11.2024 | 27,25 | 27,37 | 26,54 | 26,68 | -2,56% | 1.811,00 |
| 25.11.2024 | 27,71 | 27,77 | 27,18 | 27,38 | -0,80% | 133,00 |
| 22.11.2024 | 27,67 | 27,79 | 26,99 | 27,60 | -0,43% | 423,00 |
| 21.11.2024 | 28,22 | 28,42 | 27,58 | 27,72 | -1,77% | - |
| 20.11.2024 | 28,49 | 28,55 | 27,96 | 28,22 | -0,35% | - |
| 19.11.2024 | 28,33 | 28,38 | 27,71 | 28,32 | 0,35% | 44,00 |
| 18.11.2024 | 28,27 | 28,85 | 28,11 | 28,22 | 0,00% | 1.472,00 |
| 15.11.2024 | 27,63 | 28,48 | 27,63 | 28,22 | 1,80% | 1.713,00 |
| 14.11.2024 | 27,51 | 28,17 | 27,16 | 27,72 | 0,36% | 442,00 |
| 13.11.2024 | 26,87 | 27,77 | 26,85 | 27,62 | 2,18% | 528,00 |
| 12.11.2024 | 27,09 | 27,58 | 26,81 | 27,03 | -1,13% | 563,00 |
| 11.11.2024 | 26,96 | 27,69 | 26,96 | 27,34 | -0,26% | 2.734,00 |
| 08.11.2024 | 25,96 | 28,02 | 25,96 | 27,41 | 5,30% | 1.212,00 |
| 07.11.2024 | 25,16 | 26,26 | 25,04 | 26,03 | 3,66% | 537,00 |
| 06.11.2024 | 25,34 | 25,69 | 24,62 | 25,11 | -0,71% | 1.671,00 |
| 05.11.2024 | 25,16 | 25,55 | 25,10 | 25,29 | 0,88% | 1.312,00 |
| 04.11.2024 | 24,84 | 25,18 | 24,76 | 25,07 | 1,21% | 32,00 |
| 01.11.2024 | 24,94 | 25,04 | 24,75 | 24,77 | -0,76% | 83,00 |
| 31.10.2024 | 24,92 | 25,02 | 24,71 | 24,96 | -0,28% | 3.736,00 |
| 30.10.2024 | 25,18 | 25,30 | 24,87 | 25,03 | -0,71% | 514,00 |
| 29.10.2024 | 25,68 | 25,78 | 25,14 | 25,21 | -1,72% | 142,00 |
| 28.10.2024 | 25,12 | 25,73 | 25,10 | 25,65 | 2,72% | 948,00 |
| 25.10.2024 | 25,05 | 25,17 | 24,87 | 24,97 | -0,40% | 212,00 |
| 24.10.2024 | 25,13 | 25,55 | 24,98 | 25,07 | 0,20% | 165,00 |
| 23.10.2024 | 25,70 | 25,70 | 24,94 | 25,02 | -2,61% | 773,00 |
| 22.10.2024 | 25,58 | 25,72 | 25,35 | 25,69 | 0,31% | 503,00 |
| 21.10.2024 | 25,93 | 26,14 | 25,48 | 25,61 | -1,16% | 664,00 |
| 18.10.2024 | 25,59 | 26,27 | 25,53 | 25,91 | 1,29% | 303,00 |
| 17.10.2024 | 25,36 | 25,78 | 25,27 | 25,58 | 0,71% | 440,00 |
| 16.10.2024 | 25,14 | 25,47 | 25,04 | 25,40 | 0,99% | 6,00 |
| 15.10.2024 | 25,82 | 25,92 | 25,08 | 25,15 | -2,71% | 415,00 |
| 14.10.2024 | 26,01 | 26,13 | 25,72 | 25,85 | -0,62% | 1.639,00 |
| 11.10.2024 | 26,30 | 26,40 | 25,72 | 26,01 | -1,25% | 2.735,00 |
| 10.10.2024 | 26,57 | 26,62 | 26,13 | 26,34 | -1,13% | 801,00 |
| 09.10.2024 | 26,83 | 26,86 | 26,28 | 26,64 | -0,82% | 310,00 |
| 08.10.2024 | 27,81 | 27,89 | 26,65 | 26,86 | -4,17% | 410,00 |
| 07.10.2024 | 28,23 | 28,30 | 27,81 | 28,03 | -0,99% | 18,00 |