34,160€
0,71%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,21 | 34,34 | 33,86 | 34,15 | 0,68% | 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% | - |
| 10.09.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,26% | - |
| 09.09.2025 | 26,90 | 27,25 | 26,81 | 26,93 | 0,04% | 116,00 |
| 08.09.2025 | 27,11 | 27,32 | 26,80 | 26,92 | 1,28% | 30,00 |
| 05.09.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,61% | - |
| 04.09.2025 | 26,04 | 26,42 | 26,04 | 26,42 | 2,01% | - |
| 03.09.2025 | 25,88 | 25,90 | 25,82 | 25,90 | 0,31% | 30,00 |
| 02.09.2025 | 26,08 | 26,08 | 25,66 | 25,82 | -0,77% | 1,00 |
| 01.09.2025 | 25,94 | 26,02 | 25,94 | 26,02 | 0,77% | 11,00 |
| 29.08.2025 | 26,08 | 26,08 | 25,82 | 25,82 | -0,62% | - |
| 28.08.2025 | 25,96 | 26,44 | 25,96 | 25,98 | 0,46% | 60,00 |
| 27.08.2025 | 26,18 | 26,18 | 25,86 | 25,86 | -1,15% | - |
| 26.08.2025 | 26,46 | 26,46 | 26,14 | 26,16 | -1,28% | 1.067,00 |
| 25.08.2025 | 26,28 | 26,76 | 26,28 | 26,50 | 0,91% | 40,00 |
| 22.08.2025 | 26,08 | 26,38 | 26,08 | 26,26 | 0,92% | 7,00 |
| 21.08.2025 | 26,50 | 26,76 | 26,02 | 26,02 | -1,59% | 5,00 |
| 20.08.2025 | 26,74 | 26,74 | 26,44 | 26,44 | 0,15% | - |
| 19.08.2025 | 25,78 | 26,40 | 25,78 | 26,40 | 2,80% | - |
| 18.08.2025 | 25,96 | 25,96 | 25,68 | 25,68 | -0,62% | 250,00 |
| 15.08.2025 | 26,18 | 26,18 | 25,84 | 25,84 | -0,84% | - |
| 14.08.2025 | 26,00 | 26,32 | 26,00 | 26,06 | -1,66% | 1.145,00 |
| 13.08.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | 250,00 |
| 12.08.2025 | 26,36 | 26,70 | 26,36 | 26,70 | 1,99% | - |
| 11.08.2025 | 26,38 | 26,44 | 26,18 | 26,18 | -0,15% | 39,00 |
| 08.08.2025 | 25,56 | 26,22 | 25,56 | 26,22 | 2,90% | - |
| 07.08.2025 | 25,08 | 25,48 | 25,08 | 25,48 | 2,25% | - |
| 06.08.2025 | 25,32 | 25,32 | 24,92 | 24,92 | -0,64% | - |
| 05.08.2025 | 25,18 | 25,18 | 25,08 | 25,08 | 0,32% | - |
| 04.08.2025 | 25,42 | 25,42 | 25,00 | 25,00 | -1,81% | 576,00 |
| 01.08.2025 | 25,80 | 25,80 | 25,46 | 25,46 | -0,93% | 110,00 |
| 31.07.2025 | 27,90 | 27,90 | 25,26 | 25,70 | -3,02% | 200,00 |
| 30.07.2025 | 26,76 | 26,76 | 26,50 | 26,50 | -0,60% | 50,00 |
| 29.07.2025 | 27,24 | 27,24 | 26,66 | 26,66 | -1,26% | - |