35,960€
-2,34%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,15 | 37,22 | 35,80 | 36,09 | -1,98% | - |
| 03.02.2026 | 36,42 | 36,82 | 36,42 | 36,82 | 1,54% | - |
| 02.02.2026 | 36,02 | 36,26 | 35,60 | 36,26 | -0,33% | 1,00 |
| 30.01.2026 | 36,20 | 36,38 | 36,20 | 36,38 | 0,17% | - |
| 29.01.2026 | 35,94 | 37,08 | 35,94 | 36,32 | 2,71% | 480,00 |
| 28.01.2026 | 36,44 | 36,44 | 35,00 | 35,36 | -0,95% | 94,00 |
| 27.01.2026 | 36,00 | 36,00 | 35,70 | 35,70 | -0,45% | - |
| 26.01.2026 | 36,08 | 36,08 | 35,86 | 35,86 | -0,72% | 60,00 |
| 23.01.2026 | 36,42 | 36,42 | 36,12 | 36,12 | -0,61% | - |
| 22.01.2026 | 35,44 | 36,34 | 35,44 | 36,34 | 1,40% | 193,00 |
| 21.01.2026 | 34,84 | 35,84 | 34,84 | 35,84 | 4,07% | 10,00 |
| 20.01.2026 | 35,14 | 35,14 | 34,44 | 34,44 | -1,99% | - |
| 19.01.2026 | 34,84 | 35,14 | 34,84 | 35,14 | -1,35% | - |
| 16.01.2026 | 36,52 | 36,52 | 35,62 | 35,62 | -1,55% | 50,00 |
| 15.01.2026 | 36,24 | 36,24 | 36,16 | 36,18 | 0,78% | 160,00 |
| 14.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,11% | - |
| 13.01.2026 | 35,30 | 35,86 | 35,30 | 35,86 | 1,93% | - |
| 12.01.2026 | 35,62 | 35,62 | 34,82 | 35,18 | -0,23% | 466,00 |
| 09.01.2026 | 35,74 | 35,76 | 35,26 | 35,26 | -1,07% | 50,00 |
| 08.01.2026 | 35,96 | 35,96 | 35,64 | 35,64 | -0,83% | - |
| 07.01.2026 | 33,54 | 35,94 | 33,54 | 35,94 | 4,96% | 40,00 |
| 06.01.2026 | 35,88 | 35,88 | 34,24 | 34,24 | -4,14% | 53,00 |
| 05.01.2026 | 37,26 | 37,26 | 35,72 | 35,72 | -3,41% | - |
| 02.01.2026 | 35,18 | 36,98 | 35,18 | 36,98 | 5,42% | - |
| 30.12.2025 | 34,70 | 35,08 | 34,70 | 35,08 | 1,45% | - |
| 29.12.2025 | 34,40 | 34,58 | 34,40 | 34,58 | 1,77% | - |
| 23.12.2025 | 34,22 | 34,22 | 33,98 | 33,98 | -0,35% | - |
| 22.12.2025 | 34,12 | 34,28 | 34,10 | 34,10 | 0,35% | 200,00 |
| 19.12.2025 | 34,66 | 34,66 | 33,98 | 33,98 | -1,68% | - |
| 18.12.2025 | 34,54 | 34,72 | 34,54 | 34,56 | 0,58% | 100,00 |
| 17.12.2025 | 35,00 | 35,00 | 34,36 | 34,36 | -1,77% | 10,00 |
| 16.12.2025 | 34,42 | 35,38 | 34,42 | 34,98 | 2,88% | 1.214,00 |
| 15.12.2025 | 34,12 | 34,12 | 33,92 | 34,00 | 0,24% | 100,00 |
| 12.12.2025 | 33,64 | 34,20 | 33,64 | 33,92 | 1,25% | 70,00 |
| 11.12.2025 | 32,90 | 33,50 | 32,90 | 33,50 | 1,27% | 950,00 |
| 10.12.2025 | 32,84 | 33,08 | 32,84 | 33,08 | 1,04% | - |
| 09.12.2025 | 32,92 | 32,92 | 32,74 | 32,74 | 0,00% | - |
| 08.12.2025 | 32,70 | 32,74 | 32,70 | 32,74 | 0,49% | - |
| 05.12.2025 | 32,62 | 32,62 | 32,58 | 32,58 | -1,57% | - |
| 04.12.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 03.12.2025 | 33,04 | 33,04 | 32,90 | 32,90 | -0,06% | - |
| 02.12.2025 | 33,18 | 33,18 | 32,92 | 32,92 | -0,36% | - |
| 01.12.2025 | 32,96 | 33,20 | 32,96 | 33,04 | 0,00% | 20,00 |
| 28.11.2025 | 32,92 | 33,04 | 32,92 | 33,04 | 0,79% | - |
| 27.11.2025 | 33,12 | 33,12 | 32,78 | 32,78 | -0,97% | - |
| 26.11.2025 | 31,96 | 33,28 | 31,96 | 33,10 | 3,89% | 1.312,00 |
| 25.11.2025 | 31,32 | 31,86 | 31,32 | 31,86 | 1,98% | 150,00 |
| 24.11.2025 | 31,18 | 31,24 | 31,18 | 31,24 | 0,64% | - |
| 21.11.2025 | 31,10 | 31,34 | 31,04 | 31,04 | 0,26% | 50,00 |
| 20.11.2025 | 31,64 | 31,64 | 30,96 | 30,96 | -1,09% | - |
| 19.11.2025 | 30,54 | 31,30 | 30,20 | 31,30 | 2,69% | 44,00 |
| 18.11.2025 | 30,18 | 30,48 | 30,18 | 30,48 | 0,40% | - |
| 17.11.2025 | 30,70 | 30,70 | 30,36 | 30,36 | -2,69% | - |
| 14.11.2025 | 31,16 | 31,20 | 31,16 | 31,20 | 0,52% | - |
| 13.11.2025 | 31,40 | 31,40 | 31,04 | 31,04 | -0,77% | - |
| 12.11.2025 | 30,80 | 31,28 | 30,72 | 31,28 | 2,02% | 2,00 |
| 11.11.2025 | 30,76 | 30,76 | 30,66 | 30,66 | -0,13% | - |
| 10.11.2025 | 31,08 | 31,08 | 30,70 | 30,70 | -0,26% | - |
| 07.11.2025 | 29,52 | 30,78 | 29,40 | 30,78 | 3,36% | 700,00 |
| 06.11.2025 | 29,68 | 29,78 | 29,68 | 29,78 | -0,60% | - |
| 05.11.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,07% | - |
| 04.11.2025 | 29,80 | 29,98 | 29,30 | 29,98 | -0,20% | 1.426,00 |
| 03.11.2025 | 30,22 | 30,22 | 30,04 | 30,04 | -0,13% | - |
| 31.10.2025 | 30,82 | 30,82 | 30,08 | 30,08 | -2,27% | - |
| 30.10.2025 | 31,92 | 31,92 | 30,78 | 30,78 | -2,96% | - |
| 29.10.2025 | 32,66 | 32,66 | 31,72 | 31,72 | -2,52% | - |
| 28.10.2025 | 32,60 | 32,60 | 32,54 | 32,54 | -0,06% | - |
| 27.10.2025 | 33,04 | 33,20 | 32,56 | 32,56 | -0,43% | 37,00 |
| 24.10.2025 | 32,50 | 32,72 | 32,50 | 32,70 | 0,31% | 10,00 |
| 23.10.2025 | 32,70 | 32,70 | 32,60 | 32,60 | 0,25% | - |
| 22.10.2025 | 32,30 | 32,52 | 32,30 | 32,52 | 0,81% | - |
| 21.10.2025 | 32,56 | 32,56 | 32,26 | 32,26 | -0,74% | - |
| 20.10.2025 | 31,88 | 32,50 | 31,88 | 32,50 | 2,85% | 500,00 |
| 17.10.2025 | 31,42 | 31,60 | 30,92 | 31,60 | 0,00% | 20,00 |
| 16.10.2025 | 31,92 | 31,92 | 31,60 | 31,60 | -0,57% | - |
| 15.10.2025 | 32,32 | 32,32 | 31,78 | 31,78 | -0,56% | - |
| 14.10.2025 | 32,00 | 32,00 | 31,16 | 31,96 | -0,06% | 220,00 |
| 13.10.2025 | 31,62 | 31,98 | 31,62 | 31,98 | 2,04% | 10,00 |
| 10.10.2025 | 33,20 | 33,20 | 31,34 | 31,34 | -4,80% | - |
| 09.10.2025 | 33,42 | 33,42 | 32,92 | 32,92 | -1,02% | 156,00 |
| 08.10.2025 | 31,66 | 33,38 | 31,66 | 33,26 | 5,59% | 191,00 |
| 07.10.2025 | 31,82 | 31,82 | 31,50 | 31,50 | -0,82% | - |
| 06.10.2025 | 31,10 | 31,76 | 31,10 | 31,76 | 1,02% | - |
| 03.10.2025 | 30,50 | 31,44 | 30,50 | 31,44 | 3,42% | - |
| 02.10.2025 | 30,88 | 30,88 | 30,40 | 30,40 | -1,11% | - |
| 01.10.2025 | 27,76 | 30,74 | 27,76 | 30,74 | 11,38% | 269,00 |
| 30.09.2025 | 28,24 | 28,24 | 27,24 | 27,60 | -2,06% | 3,00 |
| 29.09.2025 | 28,72 | 28,72 | 28,18 | 28,18 | -1,19% | 85,00 |
| 26.09.2025 | 27,78 | 28,52 | 27,78 | 28,52 | 3,11% | - |
| 25.09.2025 | 28,00 | 28,00 | 27,66 | 27,66 | -1,36% | - |
| 24.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,72% | - |
| 23.09.2025 | 27,44 | 27,84 | 27,44 | 27,84 | 1,75% | - |
| 22.09.2025 | 27,22 | 27,36 | 27,22 | 27,36 | 0,88% | - |
| 19.09.2025 | 27,00 | 27,12 | 27,00 | 27,12 | 0,82% | - |
| 18.09.2025 | 26,86 | 26,90 | 26,86 | 26,90 | 0,37% | - |
| 17.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,53% | - |
| 16.09.2025 | 27,06 | 27,06 | 26,66 | 26,66 | -0,82% | 2,00 |
| 15.09.2025 | 27,12 | 27,12 | 26,88 | 26,88 | -0,22% | 218,00 |
| 12.09.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,37% | - |
| 11.09.2025 | 26,89 | 26,99 | 26,67 | 26,84 | -0,07% | - |