45,605€
-0,98%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 46,06 | 46,06 | 45,42 | 45,66 | -0,86% | - |
16.12.2021 | 45,49 | 46,33 | 45,41 | 46,06 | 2,45% | - |
15.12.2021 | 44,91 | 45,09 | 44,88 | 44,96 | 0,49% | - |
14.12.2021 | 44,06 | 44,74 | 44,06 | 44,74 | 0,81% | - |
13.12.2021 | 44,36 | 44,46 | 44,35 | 44,38 | 1,49% | - |
10.12.2021 | 44,98 | 44,98 | 43,46 | 43,73 | -2,78% | - |
09.12.2021 | 44,98 | 44,98 | 44,98 | 44,98 | -0,22% | - |
08.12.2021 | 44,75 | 45,18 | 44,68 | 45,08 | 3,73% | - |
07.12.2021 | 43,59 | 43,60 | 43,45 | 43,46 | 0,44% | - |
06.12.2021 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | - |
03.12.2021 | 43,27 | 43,27 | 43,27 | 43,27 | -0,39% | - |
02.12.2021 | 43,43 | 43,44 | 43,43 | 43,44 | 1,54% | - |
01.12.2021 | 42,78 | 42,78 | 42,77 | 42,78 | 0,00% | - |
30.11.2021 | 43,44 | 43,44 | 42,61 | 42,78 | -1,55% | - |
29.11.2021 | 43,23 | 43,52 | 43,18 | 43,45 | -2,65% | - |
26.11.2021 | 45,47 | 45,47 | 44,61 | 44,64 | -1,84% | - |
25.11.2021 | 45,47 | 45,47 | 45,47 | 45,47 | -0,82% | - |
24.11.2021 | 45,85 | 45,85 | 45,85 | 45,85 | 0,33% | - |
23.11.2021 | 45,20 | 45,75 | 45,14 | 45,70 | 1,04% | - |
22.11.2021 | 45,06 | 45,23 | 45,06 | 45,23 | 0,76% | - |
19.11.2021 | 45,65 | 45,83 | 44,89 | 44,89 | -2,45% | - |
18.11.2021 | 46,11 | 46,13 | 46,01 | 46,01 | -0,05% | - |
17.11.2021 | 46,01 | 46,07 | 46,01 | 46,04 | -2,16% | - |
15.11.2021 | 0,00 | 47,05 | 0,00 | 47,05 | -8,83% | - |
12.11.2021 | 52,85 | 52,85 | 51,61 | 51,61 | 0,36% | - |
11.11.2021 | 50,59 | 51,42 | 50,58 | 51,42 | 1,65% | - |
10.11.2021 | 50,59 | 50,59 | 50,59 | 50,59 | -0,34% | - |
09.11.2021 | 51,06 | 51,09 | 50,69 | 50,76 | 0,34% | - |
08.11.2021 | 50,16 | 50,59 | 50,07 | 50,59 | 1,04% | - |
05.11.2021 | 0,00 | 50,15 | 0,00 | 50,07 | -1,03% | - |
04.11.2021 | 50,63 | 51,25 | 50,30 | 50,59 | 1,16% | - |
03.11.2021 | 51,35 | 51,86 | 50,00 | 50,01 | -1,84% | - |
02.11.2021 | 50,95 | 51,13 | 50,95 | 50,95 | -2,04% | - |
01.11.2021 | 52,22 | 52,22 | 52,01 | 52,01 | 2,29% | - |
28.10.2021 | 50,85 | 50,85 | 50,85 | 50,85 | -0,47% | - |
27.10.2021 | 51,09 | 51,09 | 51,02 | 51,09 | 0,59% | - |
26.10.2021 | 49,23 | 50,79 | 49,18 | 50,79 | 5,09% | - |
25.10.2021 | 48,33 | 48,33 | 48,33 | 48,33 | 0,00% | - |
22.10.2021 | 48,34 | 48,34 | 48,29 | 48,33 | 0,20% | - |
21.10.2021 | 48,23 | 48,23 | 48,23 | 48,23 | -0,54% | - |
20.10.2021 | 49,03 | 49,03 | 48,49 | 48,49 | -1,71% | - |
19.10.2021 | 49,34 | 49,34 | 49,34 | 49,34 | 0,00% | - |
18.10.2021 | 49,34 | 49,34 | 49,34 | 49,34 | -0,29% | - |
15.10.2021 | 48,89 | 49,61 | 48,89 | 49,48 | 1,80% | - |
14.10.2021 | 48,34 | 48,64 | 48,34 | 48,61 | 1,83% | - |
13.10.2021 | 47,26 | 48,77 | 47,26 | 47,73 | 3,11% | - |
12.10.2021 | 45,76 | 46,32 | 45,76 | 46,29 | -0,77% | - |
11.10.2021 | 45,61 | 46,74 | 45,61 | 46,65 | 2,49% | - |
08.10.2021 | 45,42 | 46,23 | 45,39 | 45,52 | 0,03% | - |
07.10.2021 | 45,80 | 45,93 | 45,49 | 45,50 | -10,82% | - |
10.09.2021 | 52,65 | 52,65 | 51,02 | 51,02 | -3,09% | - |
09.09.2021 | 52,65 | 52,65 | 52,65 | 52,65 | 0,00% | - |
08.09.2021 | 52,65 | 52,65 | 52,65 | 52,65 | 0,50% | - |
07.09.2021 | 52,11 | 52,39 | 52,11 | 52,39 | 3,41% | - |
06.09.2021 | 51,57 | 51,57 | 50,65 | 50,66 | -1,76% | - |
03.09.2021 | 51,57 | 51,57 | 51,57 | 51,57 | 0,00% | - |
02.09.2021 | 51,57 | 51,57 | 51,57 | 51,57 | 0,00% | - |
01.09.2021 | 51,93 | 51,93 | 51,57 | 51,57 | -0,84% | - |
31.08.2021 | 52,68 | 53,14 | 51,94 | 52,00 | -1,18% | - |
30.08.2021 | 52,71 | 52,88 | 52,59 | 52,62 | 0,13% | - |
27.08.2021 | 52,39 | 52,57 | 51,79 | 52,55 | 0,31% | - |
26.08.2021 | 52,37 | 52,39 | 52,37 | 52,39 | -0,80% | - |
25.08.2021 | 51,54 | 52,95 | 51,54 | 52,81 | 3,09% | - |
24.08.2021 | 50,81 | 51,23 | 50,81 | 51,23 | 1,90% | - |
23.08.2021 | 50,77 | 50,77 | 50,07 | 50,27 | -0,98% | - |
20.08.2021 | 50,59 | 50,77 | 50,24 | 50,77 | -1,41% | - |
19.08.2021 | 51,44 | 51,62 | 51,27 | 51,49 | -1,68% | - |
18.08.2021 | 52,83 | 52,87 | 52,34 | 52,37 | -1,78% | - |
17.08.2021 | 53,37 | 53,73 | 53,32 | 53,32 | -1,15% | - |
16.08.2021 | 53,94 | 53,94 | 53,94 | 53,94 | -0,41% | - |
13.08.2021 | 54,29 | 54,37 | 54,08 | 54,16 | 0,47% | - |
12.08.2021 | 53,91 | 53,91 | 53,91 | 53,91 | 0,93% | - |
11.08.2021 | 52,44 | 53,41 | 52,44 | 53,41 | 1,95% | - |
10.08.2021 | 52,81 | 52,81 | 52,39 | 52,39 | -2,27% | - |
09.08.2021 | 53,61 | 53,61 | 53,61 | 53,61 | 0,00% | - |
06.08.2021 | 53,61 | 53,61 | 53,61 | 53,61 | 0,71% | - |
05.08.2021 | 53,23 | 53,23 | 53,23 | 53,23 | -0,06% | - |
04.08.2021 | 52,99 | 53,31 | 52,99 | 53,26 | 1,21% | - |
03.08.2021 | 52,57 | 52,90 | 52,18 | 52,62 | -0,88% | - |
02.08.2021 | 53,20 | 53,23 | 53,06 | 53,09 | -1,02% | - |
30.07.2021 | 53,71 | 54,05 | 52,64 | 53,63 | 1,65% | - |
29.07.2021 | 52,16 | 52,92 | 51,95 | 52,76 | 2,46% | - |
28.07.2021 | 51,45 | 51,51 | 51,45 | 51,50 | 0,01% | - |
27.07.2021 | 51,12 | 51,49 | 51,06 | 51,49 | 1,52% | - |
26.07.2021 | 48,89 | 50,72 | 48,88 | 50,72 | 3,83% | - |
23.07.2021 | 48,59 | 48,85 | 48,59 | 48,85 | 1,93% | - |
22.07.2021 | 47,79 | 47,98 | 47,75 | 47,93 | 3,16% | - |
21.07.2021 | 46,45 | 46,47 | 46,45 | 46,46 | 0,51% | - |
20.07.2021 | 46,19 | 46,23 | 46,17 | 46,22 | -1,12% | - |
19.07.2021 | 46,49 | 46,83 | 46,47 | 46,75 | -1,02% | - |
16.07.2021 | 47,42 | 47,42 | 47,23 | 47,23 | 0,33% | - |
15.07.2021 | 47,22 | 47,22 | 47,07 | 47,07 | -0,32% | - |
14.07.2021 | 46,55 | 47,56 | 46,55 | 47,22 | 1,20% | - |
12.07.2021 | 46,66 | 46,67 | 46,66 | 46,66 | 0,44% | - |
09.07.2021 | 45,31 | 46,46 | 45,31 | 46,46 | 2,11% | - |
08.07.2021 | 45,40 | 45,51 | 45,19 | 45,50 | 1,43% | - |
07.07.2021 | 44,90 | 44,90 | 44,86 | 44,86 | -0,20% | - |
06.07.2021 | 45,00 | 45,30 | 44,95 | 44,95 | -0,14% | - |
05.07.2021 | 44,74 | 45,12 | 44,66 | 45,01 | 1,47% | - |
02.07.2021 | 43,99 | 44,41 | 43,99 | 44,36 | 1,66% | - |