50,900€
-2,86%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 35,32 | 35,34 | 33,54 | 33,68 | -4,54% | 1.147,00 |
| 26.03.2026 | 35,35 | 35,54 | 34,68 | 35,28 | -0,79% | 328,00 |
| 25.03.2026 | 35,39 | 36,15 | 35,28 | 35,56 | 0,28% | 704,00 |
| 24.03.2026 | 34,13 | 35,54 | 33,81 | 35,46 | 3,14% | 677,00 |
| 23.03.2026 | 32,18 | 34,92 | 31,34 | 34,38 | 5,43% | 1.509,00 |
| 20.03.2026 | 33,50 | 34,58 | 32,41 | 32,61 | -2,92% | 2.387,00 |
| 19.03.2026 | 34,06 | 34,16 | 32,79 | 33,59 | -1,61% | 1.438,00 |
| 18.03.2026 | 34,51 | 35,39 | 34,04 | 34,14 | 0,09% | 8.709,00 |
| 17.03.2026 | 33,36 | 34,86 | 33,20 | 34,11 | 1,52% | 733,00 |
| 16.03.2026 | 33,70 | 33,78 | 32,94 | 33,60 | 0,57% | 3.774,00 |
| 13.03.2026 | 34,38 | 34,44 | 33,12 | 33,41 | -2,88% | 2.836,00 |
| 12.03.2026 | 35,11 | 35,65 | 34,12 | 34,40 | -2,49% | 1.692,00 |
| 11.03.2026 | 36,93 | 37,02 | 35,20 | 35,28 | -4,23% | 4.415,00 |
| 10.03.2026 | 35,33 | 37,36 | 35,25 | 36,84 | 3,98% | 2.850,00 |
| 09.03.2026 | 36,79 | 36,99 | 33,82 | 35,43 | -4,50% | 4.637,00 |
| 06.03.2026 | 38,98 | 39,14 | 36,91 | 37,10 | -4,41% | 2.406,00 |
| 05.03.2026 | 39,87 | 40,76 | 38,32 | 38,81 | -3,14% | 647,00 |
| 04.03.2026 | 38,98 | 40,42 | 38,39 | 40,07 | 1,83% | 2.329,00 |
| 03.03.2026 | 42,72 | 42,82 | 38,32 | 39,35 | -8,76% | 3.455,00 |
| 02.03.2026 | 43,49 | 43,99 | 42,81 | 43,13 | -2,44% | 860,00 |
| 27.02.2026 | 43,32 | 44,50 | 43,32 | 44,21 | 1,91% | 352,00 |
| 26.02.2026 | 43,46 | 43,77 | 42,65 | 43,38 | -0,37% | 1.707,00 |
| 25.02.2026 | 43,42 | 43,69 | 42,64 | 43,54 | 0,25% | 2.326,00 |
| 24.02.2026 | 43,50 | 43,70 | 42,80 | 43,43 | 0,09% | 5.154,00 |
| 23.02.2026 | 43,44 | 44,02 | 42,81 | 43,39 | -0,60% | 5.226,00 |
| 20.02.2026 | 43,29 | 44,07 | 42,95 | 43,65 | 1,07% | 1.201,00 |
| 19.02.2026 | 42,26 | 43,44 | 42,16 | 43,19 | 2,20% | 868,00 |
| 18.02.2026 | 40,89 | 42,42 | 40,76 | 42,26 | 3,55% | 817,00 |
| 17.02.2026 | 41,96 | 42,07 | 40,47 | 40,81 | -2,46% | 1.822,00 |
| 16.02.2026 | 41,78 | 42,11 | 41,34 | 41,84 | 0,26% | 527,00 |
| 13.02.2026 | 42,29 | 42,64 | 40,99 | 41,73 | -1,44% | 2.360,00 |
| 12.02.2026 | 44,86 | 44,98 | 42,33 | 42,34 | -5,66% | 2.763,00 |
| 11.02.2026 | 42,59 | 44,98 | 42,51 | 44,88 | 5,58% | 1.987,00 |
| 10.02.2026 | 42,67 | 43,06 | 42,07 | 42,51 | -0,49% | 2.376,00 |
| 09.02.2026 | 41,62 | 43,61 | 41,56 | 42,72 | 2,62% | 4.308,00 |
| 06.02.2026 | 36,58 | 41,70 | 36,40 | 41,63 | 12,33% | 18.438,00 |
| 05.02.2026 | 36,32 | 37,21 | 35,71 | 37,06 | 2,38% | 6.757,00 |
| 04.02.2026 | 37,15 | 37,22 | 35,84 | 36,20 | -2,37% | 5.201,00 |
| 03.02.2026 | 36,57 | 37,16 | 36,32 | 37,08 | 1,76% | 422,00 |
| 02.02.2026 | 36,23 | 36,75 | 35,44 | 36,44 | 0,16% | 942,00 |
| 30.01.2026 | 36,39 | 36,69 | 35,81 | 36,38 | -0,27% | 988,00 |
| 29.01.2026 | 35,75 | 37,27 | 35,75 | 36,48 | 2,85% | 3.793,00 |
| 28.01.2026 | 36,61 | 36,61 | 34,97 | 35,47 | -1,25% | 2.599,00 |
| 27.01.2026 | 36,00 | 36,10 | 35,01 | 35,92 | -1,18% | 2.258,00 |
| 26.01.2026 | 36,25 | 36,41 | 35,32 | 36,35 | 0,39% | 1.792,00 |
| 23.01.2026 | 36,47 | 36,72 | 35,83 | 36,21 | -1,39% | 572,00 |
| 22.01.2026 | 35,59 | 36,82 | 35,32 | 36,72 | 1,72% | 2.716,00 |
| 21.01.2026 | 34,89 | 36,14 | 34,81 | 36,10 | 4,31% | 1.775,00 |
| 20.01.2026 | 35,21 | 35,28 | 34,54 | 34,61 | -1,98% | 1.285,00 |
| 19.01.2026 | 34,99 | 35,82 | 34,61 | 35,31 | -1,09% | 2.340,00 |
| 16.01.2026 | 36,66 | 36,68 | 35,54 | 35,70 | -1,87% | 1.338,00 |
| 15.01.2026 | 36,31 | 36,45 | 35,93 | 36,38 | 0,80% | 2.366,00 |
| 14.01.2026 | 36,02 | 36,16 | 35,16 | 36,09 | -0,14% | 1.218,00 |
| 13.01.2026 | 35,35 | 36,14 | 34,89 | 36,14 | 2,26% | 1.034,00 |
| 12.01.2026 | 35,62 | 35,88 | 34,96 | 35,34 | -0,28% | 3.541,00 |
| 09.01.2026 | 35,78 | 35,90 | 35,17 | 35,44 | -0,62% | 2.445,00 |
| 08.01.2026 | 36,05 | 36,12 | 35,39 | 35,66 | -1,44% | 2.276,00 |
| 07.01.2026 | 34,10 | 36,29 | 33,82 | 36,18 | 5,21% | 2.920,00 |