37,400€
-0,61%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,65 | 37,67 | 37,11 | 37,28 | -0,93% | - |
| 20.10.2026 | 37,15 | 38,08 | 36,66 | 37,63 | 1,16% | 229,00 |
| 19.10.2026 | 37,51 | 38,24 | 37,19 | 37,20 | -0,61% | 511,00 |
| 16.10.2026 | 37,89 | 38,94 | 37,32 | 37,43 | -0,95% | 307,00 |
| 15.10.2026 | 38,36 | 38,45 | 37,15 | 37,79 | -2,00% | - |
| 14.10.2026 | 38,55 | 39,44 | 38,46 | 38,56 | -0,16% | 386,00 |
| 13.10.2026 | 38,22 | 38,96 | 38,14 | 38,62 | 1,13% | 308,00 |
| 12.10.2026 | 39,14 | 39,49 | 38,19 | 38,19 | -2,20% | 89,00 |
| 09.10.2026 | 37,67 | 39,53 | 37,57 | 39,05 | 4,22% | 361,00 |
| 08.10.2026 | 38,54 | 38,54 | 36,67 | 37,47 | -3,18% | 1.540,00 |
| 07.10.2026 | 40,26 | 40,28 | 38,54 | 38,70 | -4,42% | 938,00 |
| 06.10.2026 | 42,70 | 42,73 | 40,15 | 40,49 | -5,24% | 1.565,00 |
| 05.10.2026 | 41,89 | 42,86 | 41,43 | 42,73 | 1,69% | 119,00 |
| 02.10.2026 | 42,98 | 43,10 | 41,44 | 42,02 | -2,01% | 2.880,00 |
| 01.10.2026 | 43,97 | 44,26 | 42,36 | 42,88 | -2,28% | 6.170,00 |
| 30.09.2026 | 44,56 | 44,60 | 43,54 | 43,88 | -0,72% | 95,00 |
| 29.09.2026 | 44,66 | 45,28 | 43,92 | 44,20 | -1,76% | 472,00 |
| 28.09.2026 | 44,56 | 45,23 | 43,35 | 44,99 | 0,49% | 470,00 |
| 25.09.2026 | 44,88 | 45,87 | 44,46 | 44,77 | 0,00% | 25,00 |
| 24.09.2026 | 44,89 | 45,73 | 44,50 | 44,77 | -0,60% | 12,00 |
| 23.09.2026 | 45,11 | 45,81 | 44,85 | 45,04 | -0,24% | 25,00 |
| 22.09.2026 | 44,95 | 45,56 | 44,24 | 45,15 | 0,29% | 408,00 |
| 21.09.2026 | 44,88 | 45,59 | 44,74 | 45,02 | 0,81% | 354,00 |
| 18.09.2026 | 46,13 | 46,24 | 44,65 | 44,66 | -3,12% | 92,00 |
| 17.09.2026 | 46,43 | 46,85 | 45,86 | 46,10 | -0,26% | 244,00 |
| 16.09.2026 | 46,17 | 46,44 | 45,78 | 46,22 | 0,30% | 10,00 |
| 15.09.2026 | 44,72 | 46,60 | 44,58 | 46,08 | 2,93% | 788,00 |
| 14.09.2026 | 44,76 | 44,94 | 43,84 | 44,77 | -0,25% | 101,00 |
| 11.09.2026 | 45,39 | 45,84 | 44,58 | 44,88 | -0,69% | 200,00 |
| 10.09.2026 | 46,73 | 46,82 | 44,94 | 45,19 | -3,03% | 353,00 |
| 09.09.2026 | 46,31 | 47,07 | 46,00 | 46,60 | 0,60% | 300,00 |
| 08.09.2026 | 47,99 | 48,20 | 46,32 | 46,32 | -3,66% | 192,00 |
| 07.09.2026 | 49,24 | 49,77 | 48,08 | 48,08 | -2,67% | 570,00 |
| 04.09.2026 | 47,50 | 49,55 | 47,38 | 49,40 | 4,11% | 8.562,00 |
| 03.09.2026 | 46,90 | 47,97 | 46,82 | 47,45 | 1,24% | 223,00 |
| 02.09.2026 | 46,72 | 46,96 | 45,29 | 46,87 | 0,36% | 123,00 |
| 01.09.2026 | 47,03 | 47,63 | 45,97 | 46,70 | -0,45% | 127,00 |
| 31.08.2026 | 46,45 | 47,31 | 46,28 | 46,91 | 0,99% | 64,00 |
| 28.08.2026 | 46,86 | 47,20 | 46,33 | 46,45 | -0,54% | 82,00 |
| 27.08.2026 | 46,57 | 47,28 | 46,21 | 46,70 | 0,73% | 74,00 |
| 26.08.2026 | 45,70 | 46,76 | 45,66 | 46,36 | 1,64% | 91,00 |
| 25.08.2026 | 45,48 | 45,78 | 45,08 | 45,61 | 0,57% | 95,00 |
| 24.08.2026 | 45,09 | 45,98 | 44,98 | 45,35 | 0,47% | 173,00 |
| 21.08.2026 | 43,54 | 45,32 | 43,54 | 45,14 | 3,99% | 308,00 |
| 20.08.2026 | 45,52 | 45,70 | 42,47 | 43,41 | -4,66% | 1.129,00 |
| 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 |