45,580€
0,04%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 45,54 | 46,47 | 45,34 | 45,53 | -0,28% | 948,00 |
| 18.08.2026 | 46,62 | 47,61 | 45,44 | 45,66 | -2,39% | 65,00 |
| 17.08.2026 | 47,58 | 47,83 | 45,94 | 46,78 | -1,29% | 677,00 |
| 14.08.2026 | 48,05 | 48,18 | 47,28 | 47,39 | -1,41% | 762,00 |
| 13.08.2026 | 48,36 | 48,49 | 47,76 | 48,07 | -2,30% | 3.558,00 |
| 12.08.2026 | 48,58 | 49,32 | 48,26 | 49,20 | 1,44% | 587,00 |
| 11.08.2026 | 47,56 | 50,15 | 47,40 | 48,50 | 3,68% | 5.368,00 |
| 10.08.2026 | 46,36 | 46,98 | 46,17 | 46,78 | 1,67% | 512,00 |
| 07.08.2026 | 46,31 | 47,03 | 45,84 | 46,01 | -0,63% | 3.438,00 |
| 06.08.2026 | 46,74 | 47,30 | 46,12 | 46,30 | -0,92% | 272,00 |
| 05.08.2026 | 47,37 | 47,74 | 46,20 | 46,73 | -1,16% | 2.351,00 |
| 04.08.2026 | 46,44 | 47,28 | 46,12 | 47,28 | 2,09% | 177,00 |
| 03.08.2026 | 45,83 | 47,10 | 45,24 | 46,31 | 1,65% | 824,00 |
| 31.07.2026 | 45,51 | 46,17 | 44,65 | 45,56 | 0,55% | 286,00 |
| 30.07.2026 | 45,56 | 46,36 | 42,80 | 45,31 | -1,41% | 5.727,00 |
| 29.07.2026 | 47,87 | 48,26 | 45,56 | 45,96 | -4,17% | 343,00 |
| 28.07.2026 | 49,50 | 49,84 | 47,74 | 47,96 | -3,48% | 321,00 |
| 27.07.2026 | 50,18 | 50,58 | 48,77 | 49,69 | 0,20% | 770,00 |
| 24.07.2026 | 47,35 | 50,33 | 47,23 | 49,59 | 4,71% | 8.181,00 |
| 23.07.2026 | 47,29 | 48,04 | 47,07 | 47,36 | -0,04% | 355,00 |
| 22.07.2026 | 46,94 | 47,97 | 46,18 | 47,38 | 0,85% | 955,00 |
| 21.07.2026 | 47,26 | 47,92 | 46,63 | 46,98 | 0,26% | 185,00 |
| 20.07.2026 | 46,56 | 48,06 | 46,06 | 46,86 | 0,56% | 323,00 |
| 17.07.2026 | 46,98 | 47,10 | 45,72 | 46,60 | -1,52% | 674,00 |
| 16.07.2026 | 47,07 | 47,53 | 46,55 | 47,32 | 0,64% | 137,00 |
| 15.07.2026 | 46,93 | 47,79 | 46,45 | 47,02 | 0,64% | 88,00 |
| 14.07.2026 | 46,95 | 48,00 | 46,64 | 46,72 | -0,47% | 648,00 |
| 13.07.2026 | 44,92 | 47,18 | 44,58 | 46,94 | 4,36% | 203,00 |
| 10.07.2026 | 43,22 | 45,18 | 43,22 | 44,98 | 3,90% | 518,00 |
| 09.07.2026 | 43,93 | 44,66 | 42,64 | 43,29 | -1,01% | 861,00 |
| 08.07.2026 | 44,60 | 44,60 | 42,14 | 43,73 | -3,02% | 1.067,00 |
| 07.07.2026 | 46,04 | 46,14 | 45,01 | 45,09 | -1,94% | 793,00 |
| 06.07.2026 | 45,96 | 46,02 | 44,86 | 45,98 | 0,50% | 804,00 |
| 03.07.2026 | 44,07 | 45,84 | 44,07 | 45,75 | 4,67% | 647,00 |
| 02.07.2026 | 42,38 | 44,08 | 42,07 | 43,71 | 4,32% | 301,00 |
| 01.07.2026 | 42,74 | 42,97 | 41,56 | 41,90 | -1,94% | 7,00 |
| 30.06.2026 | 42,09 | 42,88 | 41,70 | 42,73 | 1,79% | 667,00 |
| 29.06.2026 | 42,58 | 43,09 | 41,60 | 41,98 | -1,13% | 390,00 |
| 26.06.2026 | 43,68 | 44,01 | 42,12 | 42,46 | -3,50% | 20.857,00 |
| 25.06.2026 | 44,89 | 44,95 | 43,82 | 44,00 | -1,30% | 10.973,00 |
| 24.06.2026 | 46,81 | 46,83 | 44,48 | 44,58 | -4,72% | 2.182,00 |
| 23.06.2026 | 46,34 | 46,94 | 44,84 | 46,79 | 0,09% | 523,00 |
| 22.06.2026 | 47,02 | 47,44 | 46,57 | 46,75 | -0,38% | 377,00 |
| 19.06.2026 | 46,73 | 47,30 | 46,61 | 46,93 | 0,04% | 318,00 |
| 18.06.2026 | 48,75 | 49,09 | 46,26 | 46,91 | -3,52% | 1.532,00 |
| 17.06.2026 | 50,10 | 50,15 | 48,20 | 48,62 | -2,62% | 5.352,00 |
| 16.06.2026 | 50,28 | 50,95 | 49,78 | 49,93 | -3,19% | 233,00 |
| 15.06.2026 | 52,33 | 52,73 | 51,18 | 51,58 | -0,15% | 491,00 |
| 12.06.2026 | 51,05 | 52,30 | 50,85 | 51,65 | 1,52% | 297,00 |
| 11.06.2026 | 48,20 | 51,05 | 48,02 | 50,88 | 5,44% | 908,00 |
| 10.06.2026 | 50,15 | 50,35 | 48,11 | 48,25 | -4,03% | 1.116,00 |
| 09.06.2026 | 51,45 | 52,40 | 49,55 | 50,28 | -2,19% | 605,00 |
| 08.06.2026 | 50,98 | 51,73 | 50,10 | 51,40 | 0,00% | 584,00 |
| 05.06.2026 | 52,63 | 52,70 | 50,70 | 51,40 | -2,56% | 283,00 |
| 04.06.2026 | 52,93 | 53,85 | 51,68 | 52,75 | -0,47% | 271,00 |
| 03.06.2026 | 52,48 | 53,43 | 51,98 | 53,00 | 1,10% | 171,00 |
| 02.06.2026 | 51,28 | 52,65 | 50,75 | 52,43 | 2,24% | 126,00 |
| 01.06.2026 | 51,05 | 51,35 | 50,08 | 51,28 | 0,84% | 592,00 |
| 29.05.2026 | 52,40 | 52,73 | 50,85 | 50,85 | -2,96% | 243,00 |
| 28.05.2026 | 51,93 | 52,75 | 51,80 | 52,40 | 1,21% | 1.218,00 |
| 27.05.2026 | 51,73 | 52,23 | 51,35 | 51,78 | 0,39% | 205,00 |
| 26.05.2026 | 50,78 | 52,65 | 50,65 | 51,58 | 1,23% | 1.883,00 |
| 25.05.2026 | 49,89 | 50,98 | 49,70 | 50,95 | 2,78% | 305,00 |
| 22.05.2026 | 48,53 | 49,76 | 48,07 | 49,57 | 1,49% | 5.130,00 |
| 21.05.2026 | 47,84 | 48,88 | 47,36 | 48,84 | 0,72% | 1.253,00 |
| 20.05.2026 | 47,02 | 48,94 | 46,98 | 48,49 | 2,82% | 525,00 |
| 19.05.2026 | 48,06 | 48,56 | 46,85 | 47,16 | -2,70% | 1.521,00 |
| 18.05.2026 | 46,29 | 48,85 | 46,06 | 48,47 | 2,28% | 5.192,00 |
| 15.05.2026 | 47,66 | 47,94 | 46,66 | 47,39 | -1,62% | 167,00 |
| 14.05.2026 | 48,12 | 48,71 | 47,59 | 48,17 | 0,21% | 565,00 |
| 13.05.2026 | 46,62 | 48,09 | 46,20 | 48,07 | 3,53% | 359,00 |
| 12.05.2026 | 47,87 | 47,87 | 45,73 | 46,43 | -3,41% | 830,00 |
| 11.05.2026 | 48,27 | 48,49 | 47,59 | 48,07 | -0,91% | 400,00 |
| 08.05.2026 | 48,77 | 49,12 | 47,87 | 48,51 | 1,00% | 1.227,00 |
| 07.05.2026 | 49,53 | 50,18 | 47,60 | 48,03 | -3,07% | 1.090,00 |
| 06.05.2026 | 48,41 | 50,95 | 48,34 | 49,55 | 3,21% | 1.841,00 |
| 05.05.2026 | 47,25 | 48,26 | 46,76 | 48,01 | 1,78% | 1.088,00 |
| 04.05.2026 | 45,30 | 48,45 | 45,20 | 47,17 | 3,76% | 1.838,00 |
| 30.04.2026 | 41,28 | 45,79 | 41,16 | 45,46 | 9,38% | 9.867,00 |
| 29.04.2026 | 41,67 | 42,04 | 41,42 | 41,56 | 0,02% | 142,00 |
| 28.04.2026 | 41,09 | 41,67 | 40,92 | 41,55 | 0,97% | 151,00 |
| 27.04.2026 | 41,13 | 41,38 | 40,53 | 41,15 | 0,49% | 654,00 |
| 24.04.2026 | 41,29 | 41,32 | 40,30 | 40,95 | -0,58% | 1.889,00 |
| 23.04.2026 | 41,11 | 41,98 | 40,72 | 41,19 | -0,56% | 949,00 |
| 22.04.2026 | 41,79 | 42,40 | 41,18 | 41,42 | -0,05% | 5.334,00 |
| 21.04.2026 | 41,75 | 42,13 | 41,36 | 41,44 | -0,48% | 329,00 |
| 20.04.2026 | 41,84 | 41,88 | 40,90 | 41,64 | -1,09% | 1.997,00 |
| 17.04.2026 | 41,29 | 42,65 | 40,70 | 42,10 | 2,13% | 2.357,00 |
| 16.04.2026 | 41,88 | 42,53 | 41,09 | 41,22 | -1,53% | 3.491,00 |
| 15.04.2026 | 43,00 | 43,50 | 41,33 | 41,86 | 1,95% | 2.313,00 |
| 14.04.2026 | 40,20 | 41,60 | 40,20 | 41,06 | 2,01% | 3.275,00 |
| 13.04.2026 | 39,56 | 40,35 | 39,25 | 40,25 | 0,83% | 965,00 |
| 10.04.2026 | 38,82 | 40,37 | 38,29 | 39,92 | 2,97% | 899,00 |
| 09.04.2026 | 39,30 | 39,40 | 38,21 | 38,77 | -1,55% | 2.697,00 |
| 08.04.2026 | 36,72 | 39,60 | 36,53 | 39,38 | 11,59% | 5.169,00 |
| 07.04.2026 | 34,39 | 35,98 | 34,30 | 35,29 | 2,95% | 1.703,00 |
| 02.04.2026 | 34,04 | 34,66 | 33,58 | 34,28 | -1,49% | 928,00 |
| 01.04.2026 | 34,91 | 35,66 | 34,44 | 34,80 | 0,00% | 992,00 |
| 31.03.2026 | 33,46 | 34,82 | 33,04 | 34,80 | 5,04% | 717,00 |
| 30.03.2026 | 33,75 | 33,97 | 32,67 | 33,13 | -1,63% | 1.430,00 |