45,580€
0,57%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 44,72 | 45,12 | 44,00 | 44,00 | -5,54% | 422,00 |
| 24.06.2026 | 46,58 | 46,58 | 46,58 | 46,58 | 0,95% | - |
| 23.06.2026 | 46,14 | 46,14 | 46,14 | 46,14 | -0,73% | - |
| 22.06.2026 | 46,86 | 46,86 | 46,48 | 46,48 | -0,13% | - |
| 19.06.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -0,34% | - |
| 18.06.2026 | 48,60 | 48,60 | 46,70 | 46,70 | -6,38% | - |
| 17.06.2026 | 49,88 | 49,88 | 49,88 | 49,88 | -0,04% | - |
| 16.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -2,73% | - |
| 15.06.2026 | 52,15 | 52,15 | 51,30 | 51,30 | 1,08% | 40,00 |
| 12.06.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 2,19% | - |
| 11.06.2026 | 47,96 | 49,66 | 47,96 | 49,66 | -0,68% | 5,00 |
| 10.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 09.06.2026 | 51,30 | 51,90 | 50,00 | 50,00 | -2,25% | 45,00 |
| 08.06.2026 | 50,75 | 51,15 | 50,75 | 51,15 | 0,29% | 32,00 |
| 05.06.2026 | 52,50 | 52,50 | 51,00 | 51,00 | -2,95% | 50,00 |
| 04.06.2026 | 52,75 | 52,75 | 52,55 | 52,55 | -0,38% | 9,00 |
| 03.06.2026 | 52,30 | 52,75 | 52,30 | 52,75 | 0,86% | - |
| 02.06.2026 | 51,10 | 52,75 | 51,10 | 52,30 | 2,85% | 17,00 |
| 01.06.2026 | 50,85 | 50,85 | 50,85 | 50,85 | 0,30% | - |
| 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% | - |