25,490€
2,04%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,50 | 25,64 | 24,66 | 25,51 | 2,12% | 12,00 |
| 10.04.2025 | 26,58 | 26,58 | 24,98 | 24,98 | -6,02% | - |
| 09.04.2025 | 24,10 | 26,58 | 24,10 | 26,58 | 12,53% | 4,00 |
| 08.04.2025 | 25,06 | 25,18 | 23,62 | 23,62 | -3,67% | 580,00 |
| 07.04.2025 | 23,90 | 24,52 | 23,90 | 24,52 | -1,37% | - |
| 04.04.2025 | 27,28 | 27,28 | 24,86 | 24,86 | -8,47% | - |
| 03.04.2025 | 29,36 | 29,36 | 27,16 | 27,16 | -9,29% | - |
| 02.04.2025 | 30,50 | 30,50 | 29,94 | 29,94 | -1,64% | 10,00 |
| 01.04.2025 | 29,86 | 30,70 | 29,86 | 30,44 | 1,74% | 5,00 |
| 31.03.2025 | 29,50 | 29,92 | 29,50 | 29,92 | -0,60% | - |
| 28.03.2025 | 30,82 | 30,82 | 30,10 | 30,10 | -2,53% | - |
| 27.03.2025 | 30,98 | 31,24 | 30,80 | 30,88 | -2,28% | 98,00 |
| 26.03.2025 | 31,50 | 31,60 | 31,50 | 31,60 | 0,70% | - |
| 25.03.2025 | 30,84 | 31,38 | 30,84 | 31,38 | 1,36% | 25,00 |
| 24.03.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,72% | - |
| 21.03.2025 | 31,30 | 31,30 | 30,74 | 30,74 | -1,98% | - |
| 20.03.2025 | 32,12 | 32,12 | 31,36 | 31,36 | -3,15% | - |
| 19.03.2025 | 32,76 | 32,76 | 32,38 | 32,38 | -1,04% | - |
| 18.03.2025 | 32,02 | 32,72 | 32,02 | 32,72 | 2,12% | 20,00 |
| 17.03.2025 | 31,98 | 32,04 | 31,98 | 32,04 | 0,12% | 10,00 |
| 14.03.2025 | 31,36 | 32,00 | 31,36 | 32,00 | 2,83% | - |
| 13.03.2025 | 31,26 | 31,26 | 31,12 | 31,12 | 0,26% | 318,00 |
| 12.03.2025 | 31,80 | 31,80 | 31,04 | 31,04 | -1,77% | 300,00 |
| 11.03.2025 | 31,76 | 31,90 | 31,60 | 31,60 | 0,25% | 10,00 |
| 10.03.2025 | 32,00 | 32,00 | 31,52 | 31,52 | -1,19% | 28,00 |
| 07.03.2025 | 32,06 | 32,06 | 31,90 | 31,90 | -0,25% | - |
| 06.03.2025 | 31,82 | 31,98 | 31,82 | 31,98 | 2,50% | - |
| 05.03.2025 | 29,88 | 31,20 | 29,88 | 31,20 | 7,14% | 500,00 |
| 04.03.2025 | 29,68 | 29,68 | 29,12 | 29,12 | -1,09% | - |
| 03.03.2025 | 29,22 | 29,44 | 29,22 | 29,44 | 1,80% | - |
| 28.02.2025 | 28,82 | 28,92 | 28,82 | 28,92 | -0,96% | - |
| 27.02.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 26.02.2025 | 28,68 | 29,56 | 28,68 | 29,40 | 3,38% | 5,00 |
| 25.02.2025 | 28,48 | 28,48 | 28,44 | 28,44 | -2,67% | - |
| 24.02.2025 | 29,42 | 29,42 | 28,94 | 29,22 | -0,41% | 82,00 |
| 21.02.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,48% | - |
| 20.02.2025 | 29,56 | 29,80 | 29,20 | 29,20 | -1,08% | 125,00 |
| 19.02.2025 | 30,08 | 30,08 | 29,44 | 29,52 | -2,25% | 275,00 |
| 18.02.2025 | 29,90 | 30,20 | 29,90 | 30,20 | 0,94% | - |
| 17.02.2025 | 29,44 | 29,92 | 29,44 | 29,92 | 2,68% | - |
| 14.02.2025 | 28,50 | 29,14 | 28,50 | 29,14 | 3,33% | - |
| 13.02.2025 | 27,82 | 28,58 | 27,82 | 28,20 | 2,03% | 10,00 |
| 12.02.2025 | 27,62 | 27,92 | 27,62 | 27,64 | -1,85% | 70,00 |
| 11.02.2025 | 28,38 | 28,38 | 28,16 | 28,16 | -1,54% | - |
| 10.02.2025 | 28,50 | 28,60 | 28,50 | 28,60 | -0,69% | 183,00 |
| 07.02.2025 | 27,86 | 28,80 | 27,86 | 28,80 | 7,87% | - |
| 06.02.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,98% | - |
| 05.02.2025 | 26,34 | 26,44 | 26,34 | 26,44 | 0,61% | - |
| 04.02.2025 | 25,88 | 26,28 | 25,88 | 26,28 | 0,54% | - |
| 03.02.2025 | 25,94 | 26,14 | 25,94 | 26,14 | -1,13% | 63,00 |
| 31.01.2025 | 26,76 | 26,76 | 26,44 | 26,44 | 0,76% | - |
| 30.01.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 0,61% | - |
| 29.01.2025 | 25,32 | 26,08 | 25,32 | 26,08 | 2,27% | 200,00 |
| 28.01.2025 | 25,30 | 25,76 | 25,30 | 25,50 | -1,39% | 5,00 |
| 27.01.2025 | 25,44 | 25,86 | 25,44 | 25,86 | 1,17% | 5,00 |
| 24.01.2025 | 25,64 | 25,64 | 25,56 | 25,56 | 0,47% | - |
| 23.01.2025 | 24,86 | 25,44 | 24,86 | 25,44 | 1,92% | - |
| 22.01.2025 | 25,72 | 25,72 | 24,96 | 24,96 | -4,44% | - |
| 21.01.2025 | 25,80 | 26,12 | 25,80 | 26,12 | 0,23% | - |
| 20.01.2025 | 25,76 | 26,06 | 25,76 | 26,06 | 1,96% | 50,00 |
| 17.01.2025 | 25,54 | 25,56 | 25,54 | 25,56 | 0,24% | - |
| 16.01.2025 | 25,70 | 26,10 | 25,50 | 25,50 | -1,09% | 10,00 |
| 15.01.2025 | 25,34 | 25,78 | 25,34 | 25,78 | 3,29% | - |
| 14.01.2025 | 25,40 | 25,40 | 24,96 | 24,96 | -1,50% | 620,00 |
| 13.01.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,16% | 3,00 |
| 10.01.2025 | 24,98 | 25,30 | 24,98 | 25,30 | 1,12% | - |
| 09.01.2025 | 24,72 | 25,02 | 24,72 | 25,02 | -0,32% | - |
| 08.01.2025 | 25,00 | 25,10 | 25,00 | 25,10 | -0,48% | - |
| 07.01.2025 | 25,46 | 25,46 | 25,22 | 25,22 | 1,37% | - |
| 06.01.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,16% | - |
| 03.01.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -1,11% | - |
| 02.01.2025 | 25,42 | 25,42 | 25,20 | 25,20 | 0,16% | - |
| 30.12.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,88% | 40,00 |
| 27.12.2024 | 24,96 | 24,96 | 24,94 | 24,94 | 0,48% | - |
| 23.12.2024 | 24,58 | 24,82 | 24,58 | 24,82 | -0,24% | - |
| 20.12.2024 | 24,72 | 24,88 | 24,72 | 24,88 | -0,88% | - |
| 19.12.2024 | 25,16 | 25,16 | 25,02 | 25,10 | 0,08% | 3,00 |
| 18.12.2024 | 25,42 | 25,42 | 25,08 | 25,08 | -2,11% | - |
| 17.12.2024 | 25,22 | 25,88 | 25,22 | 25,62 | -0,39% | 102,00 |
| 16.12.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -1,00% | - |
| 13.12.2024 | 26,54 | 26,54 | 25,98 | 25,98 | -6,88% | - |
| 12.12.2024 | 28,48 | 28,48 | 27,90 | 27,90 | -2,92% | - |
| 11.12.2024 | 28,00 | 28,74 | 28,00 | 28,74 | 1,70% | - |
| 10.12.2024 | 27,78 | 28,26 | 27,78 | 28,26 | 0,14% | 11,00 |
| 09.12.2024 | 28,08 | 28,22 | 28,08 | 28,22 | 0,79% | - |
| 06.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,01% | 950,00 |
| 05.12.2024 | 26,62 | 27,72 | 26,62 | 27,72 | 3,74% | 26,00 |
| 04.12.2024 | 27,06 | 27,06 | 26,72 | 26,72 | -0,22% | 112,00 |
| 03.12.2024 | 26,98 | 26,98 | 26,78 | 26,78 | -1,69% | - |
| 02.12.2024 | 26,88 | 27,24 | 26,88 | 27,24 | 0,96% | - |
| 29.11.2024 | 26,88 | 26,98 | 26,88 | 26,98 | -0,44% | - |
| 28.11.2024 | 26,84 | 27,10 | 26,84 | 27,10 | 0,89% | - |
| 27.11.2024 | 26,48 | 26,86 | 26,48 | 26,86 | 1,21% | - |
| 26.11.2024 | 27,00 | 27,00 | 26,54 | 26,54 | -3,00% | 37,00 |
| 25.11.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,15% | - |
| 22.11.2024 | 27,32 | 27,40 | 27,32 | 27,40 | -0,44% | - |
| 21.11.2024 | 28,00 | 28,00 | 27,52 | 27,52 | -1,85% | - |
| 20.11.2024 | 28,12 | 28,12 | 27,84 | 28,04 | -0,50% | 20,00 |
| 19.11.2024 | 27,94 | 28,18 | 27,94 | 28,18 | -1,33% | - |
| 18.11.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 1,85% | - |