34,510€
-1,51%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,96 | 35,88 | 34,96 | 35,88 | 2,40% | 1,00 |
| 11.11.2026 | 35,02 | 35,04 | 35,02 | 35,04 | 4,60% | 190,00 |
| 10.11.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,06% | - |
| 09.11.2026 | 33,10 | 33,48 | 33,10 | 33,48 | 1,27% | - |
| 06.11.2026 | 33,38 | 34,34 | 33,06 | 33,06 | -6,29% | 190,00 |
| 05.11.2026 | 35,28 | 35,28 | 35,28 | 35,28 | 2,56% | - |
| 04.11.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,92% | - |
| 03.11.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,80% | - |
| 02.11.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 2,82% | - |
| 30.10.2026 | 35,42 | 35,42 | 34,04 | 34,04 | -2,69% | - |
| 29.10.2026 | 34,72 | 34,98 | 34,72 | 34,98 | -0,85% | 1,00 |
| 28.10.2026 | 35,68 | 35,68 | 35,28 | 35,28 | 0,51% | 55,00 |
| 27.10.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,85% | - |
| 26.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,17% | - |
| 23.10.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -2,58% | - |
| 22.10.2026 | 36,64 | 36,64 | 36,40 | 36,40 | -3,70% | 76,00 |
| 21.10.2026 | 37,42 | 37,80 | 37,26 | 37,80 | 2,22% | 67,00 |
| 20.10.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -0,22% | - |
| 19.10.2026 | 37,32 | 37,32 | 37,06 | 37,06 | -0,05% | - |
| 16.10.2026 | 37,72 | 37,72 | 37,08 | 37,08 | -2,88% | - |
| 15.10.2026 | 38,18 | 38,18 | 38,18 | 38,18 | -0,99% | - |
| 14.10.2026 | 38,36 | 38,56 | 38,36 | 38,56 | 1,37% | 240,00 |
| 13.10.2026 | 38,04 | 38,04 | 38,04 | 38,04 | 0,05% | - |
| 12.10.2026 | 38,94 | 38,94 | 38,02 | 38,02 | 1,44% | - |
| 09.10.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 0,48% | - |
| 08.10.2026 | 38,36 | 38,36 | 37,30 | 37,30 | -7,08% | 28,00 |
| 07.10.2026 | 40,16 | 40,16 | 40,14 | 40,14 | -5,51% | 27,00 |
| 06.10.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -0,28% | 70,00 |
| 05.10.2026 | 41,74 | 42,60 | 41,74 | 42,60 | 1,67% | 30,00 |
| 02.10.2026 | 42,78 | 42,78 | 41,90 | 41,90 | -2,74% | - |
| 01.10.2026 | 43,88 | 43,88 | 43,08 | 43,08 | -2,89% | 1,00 |
| 30.09.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,00% | - |
| 29.09.2026 | 44,54 | 44,54 | 44,36 | 44,36 | -1,11% | 1,00 |
| 28.09.2026 | 44,46 | 44,86 | 44,46 | 44,86 | 0,49% | - |
| 25.09.2026 | 44,68 | 44,68 | 44,64 | 44,64 | 0,18% | - |
| 24.09.2026 | 44,74 | 45,04 | 44,56 | 44,56 | -0,80% | 150,00 |
| 23.09.2026 | 44,94 | 44,94 | 44,92 | 44,92 | -0,13% | - |
| 22.09.2026 | 44,74 | 44,98 | 44,74 | 44,98 | 0,58% | - |
| 21.09.2026 | 44,70 | 44,72 | 44,70 | 44,72 | 0,45% | - |
| 18.09.2026 | 45,94 | 45,94 | 44,52 | 44,52 | -3,01% | - |
| 17.09.2026 | 46,28 | 46,28 | 45,90 | 45,90 | -0,22% | 900,00 |
| 16.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,17% | - |
| 15.09.2026 | 44,58 | 45,92 | 44,58 | 45,92 | 2,82% | - |
| 14.09.2026 | 44,24 | 44,66 | 44,10 | 44,66 | -0,04% | 390,00 |
| 11.09.2026 | 45,20 | 45,20 | 44,68 | 44,68 | -0,67% | - |
| 10.09.2026 | 46,56 | 46,56 | 44,98 | 44,98 | -3,06% | - |
| 09.09.2026 | 46,16 | 46,40 | 46,16 | 46,40 | 0,48% | - |
| 08.09.2026 | 47,86 | 47,86 | 46,18 | 46,18 | -3,75% | - |
| 07.09.2026 | 49,16 | 49,38 | 47,98 | 47,98 | -2,48% | 50,00 |
| 04.09.2026 | 47,26 | 49,30 | 47,26 | 49,20 | 5,35% | 1,00 |
| 03.09.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,43% | - |
| 02.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,90% | - |
| 01.09.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,39% | - |
| 31.08.2026 | 46,24 | 46,74 | 46,24 | 46,74 | 1,04% | - |
| 28.08.2026 | 46,72 | 46,72 | 46,26 | 46,26 | -0,52% | - |
| 27.08.2026 | 46,36 | 46,50 | 46,36 | 46,50 | 2,15% | - |
| 26.08.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 0,57% | - |
| 25.08.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 0,85% | - |
| 24.08.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -0,09% | - |
| 21.08.2026 | 43,34 | 44,92 | 43,34 | 44,92 | -0,97% | - |
| 20.08.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 0,09% | - |
| 19.08.2026 | 45,32 | 45,32 | 45,32 | 45,32 | -1,86% | - |
| 18.08.2026 | 46,42 | 46,42 | 46,18 | 46,18 | -0,82% | 8,00 |
| 17.08.2026 | 47,38 | 47,38 | 46,56 | 46,56 | -1,48% | - |
| 14.08.2026 | 47,86 | 47,86 | 47,26 | 47,26 | -1,38% | - |
| 13.08.2026 | 48,10 | 48,10 | 47,92 | 47,92 | -2,32% | 7,00 |
| 12.08.2026 | 48,40 | 49,06 | 48,40 | 49,06 | 3,37% | 45,00 |
| 11.08.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 1,80% | - |
| 10.08.2026 | 46,18 | 46,62 | 46,18 | 46,62 | 0,04% | - |
| 07.08.2026 | 46,12 | 46,60 | 46,12 | 46,60 | 0,09% | 5,00 |
| 06.08.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -1,27% | - |
| 05.08.2026 | 47,16 | 47,16 | 47,16 | 47,16 | 0,17% | - |
| 04.08.2026 | 46,22 | 47,08 | 46,22 | 47,08 | 3,02% | - |
| 03.08.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 0,57% | - |
| 31.07.2026 | 45,28 | 45,44 | 45,28 | 45,44 | 1,56% | - |
| 30.07.2026 | 45,34 | 45,34 | 44,74 | 44,74 | -2,70% | 10,00 |
| 29.07.2026 | 47,62 | 47,62 | 45,98 | 45,98 | -6,73% | 50,00 |
| 28.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -1,40% | - |
| 27.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,26% | - |
| 24.07.2026 | 47,12 | 49,38 | 47,12 | 49,38 | 4,80% | - |
| 23.07.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 0,73% | - |
| 22.07.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,38% | - |
| 21.07.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 0,69% | - |
| 20.07.2026 | 46,36 | 46,64 | 46,36 | 46,64 | 0,60% | - |
| 17.07.2026 | 46,74 | 46,74 | 46,36 | 46,36 | -1,15% | - |
| 16.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,21% | 80,00 |
| 15.07.2026 | 46,76 | 47,00 | 46,76 | 47,00 | -1,14% | 20,00 |
| 14.07.2026 | 46,78 | 47,54 | 46,78 | 47,54 | 1,80% | 33,00 |
| 13.07.2026 | 44,66 | 46,70 | 44,66 | 46,70 | 4,01% | 17,00 |
| 10.07.2026 | 43,12 | 44,90 | 43,12 | 44,90 | 2,51% | - |
| 09.07.2026 | 43,80 | 43,96 | 43,80 | 43,80 | 0,37% | 105,00 |
| 08.07.2026 | 44,32 | 44,32 | 43,64 | 43,64 | -4,84% | - |
| 07.07.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,17% | - |
| 06.07.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,53% | - |
| 03.07.2026 | 43,84 | 45,54 | 43,84 | 45,54 | 8,12% | 410,00 |
| 02.07.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -0,99% | - |
| 01.07.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 1,58% | - |
| 30.06.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 0,29% | - |
| 29.06.2026 | 42,42 | 42,42 | 41,76 | 41,76 | -1,04% | - |
| 26.06.2026 | 43,52 | 43,52 | 42,20 | 42,20 | -4,09% | - |