32,270€
2,06%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,38 | 32,44 | 32,08 | 32,31 | 2,18% | 573,00 |
| 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 |
| 10.10.2025 | 33,25 | 33,32 | 31,37 | 31,48 | -4,92% | 23.254,00 |
| 09.10.2025 | 33,54 | 33,92 | 33,10 | 33,11 | -0,99% | 1.134,00 |
| 08.10.2025 | 31,72 | 33,61 | 31,66 | 33,44 | 6,13% | 13.220,00 |
| 07.10.2025 | 31,94 | 32,04 | 31,03 | 31,51 | -1,38% | 2.461,00 |
| 06.10.2025 | 31,20 | 32,02 | 31,17 | 31,95 | 1,01% | 9.258,00 |
| 03.10.2025 | 30,56 | 31,72 | 30,52 | 31,63 | 3,47% | 11.733,00 |
| 02.10.2025 | 31,00 | 31,17 | 30,09 | 30,57 | -1,00% | 6.882,00 |
| 01.10.2025 | 27,69 | 31,32 | 27,36 | 30,88 | 11,40% | 25.163,00 |
| 30.09.2025 | 28,31 | 28,40 | 27,43 | 27,72 | -2,63% | 1.028,00 |
| 29.09.2025 | 28,84 | 28,94 | 28,23 | 28,47 | -0,18% | 874,00 |
| 26.09.2025 | 27,83 | 28,65 | 27,83 | 28,52 | 2,77% | 3.080,00 |
| 25.09.2025 | 28,05 | 28,10 | 27,56 | 27,75 | -0,68% | 2.726,00 |
| 24.09.2025 | 28,12 | 28,12 | 27,69 | 27,94 | -0,60% | 741,00 |
| 23.09.2025 | 27,49 | 28,25 | 27,47 | 28,11 | 2,14% | 5.176,00 |
| 22.09.2025 | 27,32 | 27,61 | 27,18 | 27,52 | 0,84% | 2.683,00 |
| 19.09.2025 | 27,05 | 27,50 | 27,02 | 27,29 | 0,85% | 205,00 |
| 18.09.2025 | 26,91 | 27,50 | 26,77 | 27,06 | 0,67% | 1.532,00 |
| 17.09.2025 | 26,84 | 26,95 | 26,55 | 26,88 | 0,26% | 661,00 |
| 16.09.2025 | 27,09 | 27,35 | 26,69 | 26,81 | -0,92% | 337,00 |
| 15.09.2025 | 27,07 | 27,22 | 26,79 | 27,06 | 0,11% | 354,00 |
| 12.09.2025 | 27,04 | 27,75 | 26,86 | 27,03 | 0,52% | 1.408,00 |
| 11.09.2025 | 27,00 | 27,08 | 26,74 | 26,89 | 0,26% | 56,00 |
| 10.09.2025 | 26,89 | 27,15 | 26,51 | 26,82 | -0,22% | 721,00 |
| 09.09.2025 | 26,86 | 27,32 | 26,58 | 26,88 | -0,52% | 771,00 |
| 08.09.2025 | 27,11 | 27,37 | 26,91 | 27,02 | -0,26% | 85,00 |
| 05.09.2025 | 26,70 | 27,67 | 26,63 | 27,09 | 1,84% | 3.856,00 |
| 04.09.2025 | 26,08 | 26,62 | 26,05 | 26,60 | 1,95% | 447,00 |
| 03.09.2025 | 25,86 | 26,49 | 25,86 | 26,09 | 0,42% | 415,00 |
| 02.09.2025 | 26,07 | 26,29 | 25,70 | 25,98 | -0,76% | 1.151,00 |
| 01.09.2025 | 26,03 | 26,36 | 25,97 | 26,18 | 0,77% | 298,00 |
| 29.08.2025 | 26,13 | 26,35 | 25,77 | 25,98 | -0,61% | 2.086,00 |
| 28.08.2025 | 26,02 | 26,62 | 26,01 | 26,14 | 0,50% | 36,00 |
| 27.08.2025 | 26,18 | 26,49 | 25,92 | 26,01 | -1,29% | 2.197,00 |
| 26.08.2025 | 26,51 | 26,56 | 26,21 | 26,35 | -0,87% | 418,00 |
| 25.08.2025 | 26,37 | 26,77 | 26,33 | 26,58 | 0,61% | 2.466,00 |
| 22.08.2025 | 26,10 | 26,58 | 26,09 | 26,42 | 0,92% | 497,00 |
| 21.08.2025 | 26,53 | 26,66 | 26,08 | 26,18 | -1,50% | 1.167,00 |
| 20.08.2025 | 26,77 | 26,81 | 26,45 | 26,58 | 0,04% | 1.971,00 |
| 19.08.2025 | 25,82 | 26,81 | 25,78 | 26,57 | 2,83% | 277,00 |
| 18.08.2025 | 26,03 | 26,05 | 25,46 | 25,84 | -0,62% | 1.356,00 |
| 15.08.2025 | 26,23 | 26,36 | 25,86 | 26,00 | -0,76% | 1.747,00 |
| 14.08.2025 | 26,40 | 26,40 | 25,94 | 26,20 | -1,73% | 1.232,00 |
| 13.08.2025 | 26,73 | 26,78 | 26,43 | 26,66 | -0,26% | 2.906,00 |
| 12.08.2025 | 26,41 | 26,76 | 26,31 | 26,73 | 1,48% | 1.556,00 |
| 11.08.2025 | 26,41 | 26,57 | 26,12 | 26,34 | -0,15% | 1.766,00 |
| 08.08.2025 | 25,64 | 26,51 | 25,61 | 26,38 | 2,85% | 1.102,00 |
| 07.08.2025 | 25,13 | 26,03 | 25,05 | 25,65 | 2,64% | 3.376,00 |
| 06.08.2025 | 25,37 | 25,43 | 24,92 | 24,99 | -0,91% | 298,00 |
| 05.08.2025 | 25,22 | 25,35 | 25,06 | 25,22 | 0,20% | 2.227,00 |
| 04.08.2025 | 25,45 | 25,52 | 25,10 | 25,17 | -0,51% | 2.884,00 |
| 01.08.2025 | 25,72 | 25,89 | 25,23 | 25,30 | -2,09% | 700,00 |
| 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 |