50,875€
-2,44%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,30 | 52,30 | 50,70 | 50,70 | -2,78% | - |
| 28.05.2026 | 51,75 | 52,15 | 51,75 | 52,15 | 0,19% | 35,00 |
| 27.05.2026 | 51,60 | 52,05 | 51,55 | 52,05 | 1,07% | 23,00 |
| 26.05.2026 | 50,60 | 52,60 | 50,60 | 51,50 | 1,48% | 2,00 |
| 25.05.2026 | 49,64 | 50,75 | 49,64 | 50,75 | 2,94% | - |
| 22.05.2026 | 48,34 | 49,30 | 48,34 | 49,30 | 1,94% | - |
| 21.05.2026 | 47,64 | 48,36 | 47,64 | 48,36 | 0,08% | - |
| 20.05.2026 | 46,84 | 48,32 | 46,84 | 48,32 | 1,56% | - |
| 19.05.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -1,29% | - |
| 18.05.2026 | 45,94 | 48,20 | 45,94 | 48,20 | 2,16% | - |
| 15.05.2026 | 47,48 | 47,48 | 47,18 | 47,18 | -1,67% | 250,00 |
| 14.05.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 0,54% | - |
| 13.05.2026 | 46,44 | 47,72 | 46,44 | 47,72 | 0,21% | 35,00 |
| 12.05.2026 | 47,62 | 47,62 | 47,62 | 47,62 | -0,21% | - |
| 11.05.2026 | 48,06 | 48,06 | 47,72 | 47,72 | -1,12% | - |
| 08.05.2026 | 48,58 | 48,58 | 48,26 | 48,26 | -1,71% | - |
| 07.05.2026 | 49,34 | 49,34 | 49,10 | 49,10 | 1,78% | 70,00 |
| 06.05.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 0,88% | - |
| 05.05.2026 | 47,10 | 47,82 | 46,86 | 47,82 | 1,87% | 217,00 |
| 04.05.2026 | 45,08 | 47,76 | 45,08 | 46,94 | 4,17% | 267,00 |
| 30.04.2026 | 41,00 | 45,34 | 41,00 | 45,06 | 8,32% | 68,00 |
| 29.04.2026 | 41,54 | 41,60 | 41,54 | 41,60 | 0,58% | 28,00 |
| 28.04.2026 | 40,92 | 41,36 | 40,92 | 41,36 | 0,88% | - |
| 27.04.2026 | 40,90 | 41,00 | 40,90 | 41,00 | 0,64% | - |
| 24.04.2026 | 41,10 | 41,10 | 40,74 | 40,74 | -0,44% | 14,00 |
| 23.04.2026 | 41,02 | 41,02 | 40,92 | 40,92 | -0,78% | - |
| 22.04.2026 | 41,54 | 41,54 | 41,24 | 41,24 | 0,05% | - |
| 21.04.2026 | 41,54 | 41,54 | 41,22 | 41,22 | -0,53% | - |
| 20.04.2026 | 41,64 | 41,64 | 41,44 | 41,44 | -1,61% | - |
| 17.04.2026 | 41,10 | 42,12 | 40,76 | 42,12 | 2,73% | 16,00 |
| 16.04.2026 | 41,76 | 41,76 | 41,00 | 41,00 | -1,77% | - |
| 15.04.2026 | 42,90 | 42,90 | 41,74 | 41,74 | 2,20% | 100,00 |
| 14.04.2026 | 39,98 | 41,56 | 39,98 | 40,84 | 1,95% | 254,00 |
| 13.04.2026 | 39,42 | 40,06 | 39,42 | 40,06 | 0,91% | 250,00 |
| 10.04.2026 | 38,58 | 39,70 | 38,58 | 39,70 | 2,85% | 86,00 |
| 09.04.2026 | 39,14 | 39,14 | 38,60 | 38,60 | -1,58% | - |
| 08.04.2026 | 36,50 | 39,64 | 36,50 | 39,22 | 11,74% | 203,00 |
| 07.04.2026 | 34,20 | 35,10 | 34,20 | 35,10 | 3,11% | 1,00 |
| 02.04.2026 | 33,90 | 34,04 | 33,90 | 34,04 | -1,68% | 41,00 |
| 01.04.2026 | 34,64 | 34,72 | 34,62 | 34,62 | -0,06% | 4,00 |
| 31.03.2026 | 33,28 | 34,64 | 33,28 | 34,64 | 5,16% | - |
| 30.03.2026 | 33,64 | 33,64 | 32,94 | 32,94 | -6,26% | - |
| 27.03.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,11% | - |
| 26.03.2026 | 35,20 | 35,20 | 35,10 | 35,10 | -0,79% | - |
| 25.03.2026 | 35,22 | 35,62 | 35,22 | 35,38 | 0,45% | 3,00 |
| 24.03.2026 | 34,02 | 35,22 | 34,02 | 35,22 | 2,86% | 100,00 |
| 23.03.2026 | 32,08 | 34,24 | 32,08 | 34,24 | 5,68% | - |
| 20.03.2026 | 33,56 | 34,36 | 32,40 | 32,40 | -3,05% | 500,00 |
| 19.03.2026 | 33,86 | 33,86 | 33,16 | 33,42 | -1,53% | 80,00 |
| 18.03.2026 | 34,34 | 34,34 | 33,94 | 33,94 | -0,24% | - |
| 17.03.2026 | 33,24 | 34,02 | 33,24 | 34,02 | 1,80% | - |
| 16.03.2026 | 33,48 | 33,48 | 33,42 | 33,42 | 0,54% | - |
| 13.03.2026 | 34,22 | 34,22 | 33,24 | 33,24 | -2,86% | - |
| 12.03.2026 | 34,88 | 34,88 | 34,22 | 34,22 | -2,56% | - |
| 11.03.2026 | 36,78 | 36,78 | 35,12 | 35,12 | -4,25% | - |
| 10.03.2026 | 35,10 | 36,68 | 35,10 | 36,68 | 4,20% | - |
| 09.03.2026 | 36,60 | 36,72 | 34,36 | 35,20 | -4,97% | 38,00 |
| 06.03.2026 | 38,78 | 38,78 | 37,04 | 37,04 | -3,99% | - |
| 05.03.2026 | 39,68 | 39,68 | 38,58 | 38,58 | -3,50% | - |
| 04.03.2026 | 38,82 | 39,98 | 38,82 | 39,98 | 2,09% | - |
| 03.03.2026 | 42,56 | 42,56 | 39,16 | 39,16 | -8,85% | - |
| 02.03.2026 | 43,32 | 43,34 | 42,96 | 42,96 | -2,32% | 56,00 |
| 27.02.2026 | 43,16 | 43,98 | 43,16 | 43,98 | 1,81% | - |
| 26.02.2026 | 43,30 | 43,30 | 43,20 | 43,20 | -0,41% | - |
| 25.02.2026 | 43,24 | 43,38 | 43,24 | 43,38 | 0,32% | - |
| 24.02.2026 | 42,70 | 43,24 | 42,70 | 43,24 | 0,09% | - |
| 23.02.2026 | 43,26 | 43,26 | 42,98 | 43,20 | -0,55% | 234,00 |
| 20.02.2026 | 43,08 | 43,44 | 43,08 | 43,44 | 1,02% | - |
| 19.02.2026 | 42,08 | 43,20 | 42,08 | 43,00 | 2,33% | 87,00 |
| 18.02.2026 | 40,68 | 42,02 | 40,68 | 42,02 | 3,40% | - |
| 17.02.2026 | 41,82 | 41,82 | 40,64 | 40,64 | -2,40% | - |
| 16.02.2026 | 41,62 | 41,72 | 41,62 | 41,64 | 0,05% | 36,00 |
| 13.02.2026 | 42,02 | 42,02 | 41,60 | 41,62 | -0,86% | 12,00 |
| 12.02.2026 | 44,72 | 44,72 | 41,98 | 41,98 | -6,17% | 23,00 |
| 11.02.2026 | 42,38 | 44,74 | 42,38 | 44,74 | 5,57% | 102,00 |
| 10.02.2026 | 42,42 | 42,42 | 42,38 | 42,38 | -0,33% | - |
| 09.02.2026 | 41,36 | 42,52 | 41,36 | 42,52 | 4,01% | 200,00 |
| 06.02.2026 | 36,34 | 40,88 | 36,34 | 40,88 | 11,03% | 286,00 |
| 05.02.2026 | 36,14 | 36,82 | 36,14 | 36,82 | 1,99% | - |
| 04.02.2026 | 36,98 | 36,98 | 36,10 | 36,10 | -1,96% | - |
| 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 |