25,290€
0,88%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 28,11 | 28,43 | 28,02 | 28,31 | 0,89% | 346,00 |
| 03.10.2024 | 28,10 | 28,16 | 27,73 | 28,06 | -0,50% | 112,00 |
| 02.10.2024 | 28,02 | 28,55 | 27,97 | 28,20 | 0,50% | 745,00 |
| 01.10.2024 | 28,22 | 28,57 | 27,90 | 28,06 | -0,57% | 1.328,00 |
| 30.09.2024 | 27,55 | 28,72 | 27,55 | 28,22 | 4,33% | 2.768,00 |
| 27.09.2024 | 27,01 | 27,28 | 26,80 | 27,05 | 0,00% | 1.909,00 |
| 26.09.2024 | 26,12 | 27,06 | 26,12 | 27,05 | 4,64% | 445,00 |
| 25.09.2024 | 25,85 | 26,28 | 25,73 | 25,85 | -0,50% | 873,00 |
| 24.09.2024 | 24,98 | 26,29 | 24,98 | 25,98 | 4,42% | 8.599,00 |
| 23.09.2024 | 24,73 | 24,97 | 24,50 | 24,88 | 0,97% | 386,00 |
| 20.09.2024 | 24,68 | 24,97 | 24,54 | 24,64 | -0,52% | - |
| 19.09.2024 | 24,45 | 24,86 | 24,30 | 24,77 | 1,98% | 1.145,00 |
| 18.09.2024 | 24,40 | 24,67 | 24,19 | 24,29 | -0,41% | 554,00 |
| 17.09.2024 | 24,08 | 24,53 | 24,04 | 24,39 | 1,25% | 335,00 |
| 16.09.2024 | 24,01 | 24,09 | 23,75 | 24,09 | 0,37% | 51,00 |
| 13.09.2024 | 23,66 | 24,02 | 23,60 | 24,00 | 1,39% | 105,00 |
| 12.09.2024 | 23,52 | 23,96 | 23,43 | 23,67 | 0,85% | 668,00 |
| 11.09.2024 | 23,06 | 23,47 | 23,02 | 23,47 | 1,47% | 102,00 |
| 10.09.2024 | 23,30 | 23,43 | 22,93 | 23,13 | -1,03% | 521,00 |
| 09.09.2024 | 23,20 | 23,51 | 23,18 | 23,37 | 1,21% | 76,00 |
| 06.09.2024 | 23,74 | 23,78 | 23,07 | 23,09 | -2,86% | 3.110,00 |
| 05.09.2024 | 23,77 | 24,31 | 23,52 | 23,77 | -0,13% | 236,00 |
| 04.09.2024 | 24,14 | 24,26 | 23,63 | 23,80 | -2,10% | 7.809,00 |
| 03.09.2024 | 25,64 | 25,70 | 24,11 | 24,31 | -5,30% | 543,00 |
| 02.09.2024 | 25,48 | 25,68 | 25,17 | 25,67 | 0,55% | 273,00 |
| 30.08.2024 | 25,46 | 25,58 | 25,28 | 25,53 | 0,47% | 255,00 |
| 29.08.2024 | 25,48 | 25,63 | 25,34 | 25,41 | -0,31% | 641,00 |
| 28.08.2024 | 25,71 | 25,77 | 25,32 | 25,49 | -0,70% | 12,00 |
| 27.08.2024 | 25,90 | 25,94 | 25,49 | 25,67 | -0,73% | 425,00 |
| 26.08.2024 | 25,58 | 25,90 | 25,37 | 25,86 | 0,90% | 327,00 |
| 23.08.2024 | 25,47 | 25,72 | 25,25 | 25,63 | 0,99% | 459,00 |
| 22.08.2024 | 25,66 | 25,80 | 25,37 | 25,38 | -1,21% | 194,00 |
| 21.08.2024 | 25,06 | 25,70 | 25,02 | 25,69 | 2,72% | 168,00 |
| 20.08.2024 | 25,56 | 25,62 | 24,96 | 25,01 | -2,11% | 620,00 |
| 19.08.2024 | 24,84 | 25,69 | 24,79 | 25,55 | 2,82% | 133,00 |
| 16.08.2024 | 25,15 | 25,40 | 24,79 | 24,85 | -2,28% | 192,00 |
| 15.08.2024 | 25,04 | 25,57 | 24,96 | 25,43 | 2,05% | 189,00 |
| 14.08.2024 | 25,10 | 25,16 | 24,85 | 24,92 | -0,60% | 67,00 |
| 13.08.2024 | 25,12 | 25,26 | 24,89 | 25,07 | 0,16% | 257,00 |
| 12.08.2024 | 25,34 | 25,38 | 24,64 | 25,03 | -1,03% | 1.327,00 |
| 09.08.2024 | 25,30 | 25,51 | 25,03 | 25,29 | -0,16% | 48,00 |
| 08.08.2024 | 25,27 | 25,54 | 24,91 | 25,33 | 0,72% | 2,00 |
| 07.08.2024 | 25,44 | 26,11 | 25,14 | 25,15 | -0,32% | 289,00 |
| 06.08.2024 | 25,22 | 25,49 | 24,92 | 25,23 | 0,96% | 67,00 |
| 05.08.2024 | 24,16 | 25,60 | 23,49 | 24,99 | 0,52% | 2.754,00 |
| 02.08.2024 | 25,95 | 25,98 | 24,43 | 24,86 | -4,75% | 761,00 |
| 01.08.2024 | 25,12 | 26,72 | 25,08 | 26,10 | 4,32% | 4.440,00 |
| 31.07.2024 | 25,14 | 25,74 | 24,99 | 25,02 | 0,36% | 53,00 |
| 30.07.2024 | 24,91 | 25,07 | 24,56 | 24,93 | 0,04% | 428,00 |
| 29.07.2024 | 25,04 | 25,31 | 24,86 | 24,92 | -0,24% | 142,00 |
| 26.07.2024 | 24,95 | 25,33 | 24,62 | 24,98 | 0,20% | 84,00 |
| 25.07.2024 | 24,34 | 25,10 | 23,96 | 24,93 | 2,21% | 314,00 |
| 24.07.2024 | 23,68 | 24,76 | 23,58 | 24,39 | 2,65% | 49,00 |
| 23.07.2024 | 24,28 | 24,30 | 23,73 | 23,76 | -2,26% | 1.452,00 |
| 22.07.2024 | 24,36 | 24,47 | 24,17 | 24,31 | 0,04% | 377,00 |
| 19.07.2024 | 25,18 | 25,18 | 24,27 | 24,30 | -3,11% | 1.611,00 |
| 18.07.2024 | 25,24 | 25,36 | 24,93 | 25,08 | -0,28% | 121,00 |
| 17.07.2024 | 24,90 | 25,44 | 24,85 | 25,15 | 0,32% | 326,00 |
| 16.07.2024 | 25,70 | 25,74 | 24,68 | 25,07 | -2,57% | 2.610,00 |
| 15.07.2024 | 26,00 | 26,10 | 25,50 | 25,73 | -0,85% | 1.484,00 |
| 12.07.2024 | 25,65 | 26,08 | 25,63 | 25,95 | 1,37% | 516,00 |
| 11.07.2024 | 25,61 | 25,86 | 25,37 | 25,60 | -0,16% | 33,00 |
| 10.07.2024 | 25,62 | 25,94 | 25,26 | 25,64 | -0,08% | 491,00 |
| 09.07.2024 | 25,92 | 26,28 | 25,63 | 25,66 | -0,96% | 305,00 |
| 08.07.2024 | 25,67 | 26,07 | 25,54 | 25,91 | 0,43% | 52,00 |
| 05.07.2024 | 25,83 | 26,00 | 25,54 | 25,80 | 0,00% | 1.226,00 |
| 04.07.2024 | 25,92 | 26,15 | 25,49 | 25,80 | -0,50% | 139,00 |
| 03.07.2024 | 25,04 | 26,22 | 24,98 | 25,93 | 4,01% | 817,00 |
| 02.07.2024 | 24,63 | 25,18 | 24,52 | 24,93 | 1,01% | 108,00 |
| 01.07.2024 | 24,53 | 25,44 | 24,47 | 24,68 | 2,15% | 202,00 |
| 28.06.2024 | 24,04 | 24,38 | 23,93 | 24,16 | 0,62% | 381,00 |
| 27.06.2024 | 23,95 | 24,14 | 23,64 | 24,01 | 0,25% | 1.576,00 |
| 26.06.2024 | 24,58 | 24,69 | 23,71 | 23,95 | -2,17% | 3.638,00 |
| 25.06.2024 | 25,00 | 25,10 | 24,16 | 24,48 | -2,00% | 2.169,00 |
| 24.06.2024 | 24,90 | 25,21 | 24,75 | 24,98 | 0,44% | 160,00 |
| 21.06.2024 | 25,01 | 25,02 | 24,60 | 24,87 | -0,52% | 1.015,00 |
| 20.06.2024 | 24,82 | 25,10 | 24,78 | 25,00 | 0,97% | 8,00 |
| 19.06.2024 | 24,83 | 24,87 | 24,60 | 24,76 | -0,20% | - |