27,100€
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 32,06 | 32,14 | 31,05 | 31,67 | -1,55% | 846,00 |
| 07.03.2025 | 32,02 | 32,31 | 31,76 | 32,17 | 0,19% | 1.148,00 |
| 06.03.2025 | 31,50 | 32,72 | 30,90 | 32,11 | 2,46% | 2.646,00 |
| 05.03.2025 | 29,91 | 31,47 | 29,83 | 31,34 | 5,56% | 21.106,00 |
| 04.03.2025 | 29,75 | 29,99 | 29,02 | 29,69 | -0,20% | 169,00 |
| 03.03.2025 | 29,33 | 30,63 | 29,21 | 29,75 | 1,95% | 2.053,00 |
| 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 |