34,400€
0,58%
Echtzeit-Aktienkurs APERAM S.A. NY SHS/1 O.N.
Bid:
Ask:
Aktienkurse zur APERAM S.A. NY SHS/1 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 35,50 | 36,20 | 35,30 | 35,40 | 0,00% | - |
| 04.11.2026 | 34,70 | 36,00 | 34,50 | 35,40 | 0,85% | - |
| 03.11.2026 | 35,10 | 35,60 | 34,40 | 35,10 | -1,13% | - |
| 02.11.2026 | 34,30 | 35,50 | 34,10 | 35,50 | 3,50% | - |
| 30.10.2026 | 35,70 | 35,70 | 34,10 | 34,30 | -2,83% | - |
| 29.10.2026 | 34,90 | 35,60 | 34,80 | 35,30 | 1,15% | - |
| 28.10.2026 | 35,90 | 36,20 | 34,60 | 34,90 | -1,41% | - |
| 27.10.2026 | 35,50 | 36,20 | 35,00 | 35,40 | 0,28% | - |
| 26.10.2026 | 35,50 | 35,70 | 34,90 | 35,30 | -0,56% | - |
| 23.10.2026 | 35,70 | 36,10 | 35,10 | 35,50 | -1,93% | - |
| 22.10.2026 | 37,30 | 37,30 | 36,00 | 36,20 | -2,69% | - |
| 21.10.2026 | 37,70 | 37,90 | 36,70 | 37,20 | -2,11% | - |
| 20.10.2026 | 37,30 | 38,10 | 36,60 | 38,00 | 0,80% | - |
| 19.10.2026 | 37,70 | 38,30 | 37,30 | 37,70 | -1,05% | - |
| 16.10.2026 | 37,90 | 39,00 | 37,60 | 38,10 | 0,79% | - |
| 15.10.2026 | 38,50 | 38,50 | 37,40 | 37,80 | -1,56% | - |
| 14.10.2026 | 38,70 | 39,50 | 38,30 | 38,40 | -1,54% | - |
| 13.10.2026 | 38,30 | 39,00 | 38,20 | 39,00 | 0,52% | - |
| 12.10.2026 | 39,10 | 39,60 | 38,50 | 38,80 | -0,77% | - |
| 09.10.2026 | 37,70 | 39,60 | 37,30 | 39,10 | 4,83% | - |
| 08.10.2026 | 38,70 | 39,20 | 36,70 | 37,30 | -4,85% | - |
| 07.10.2026 | 40,50 | 40,50 | 39,00 | 39,20 | -3,69% | - |
| 06.10.2026 | 42,50 | 42,70 | 40,20 | 40,70 | -3,78% | - |
| 05.10.2026 | 42,10 | 42,50 | 41,40 | 42,30 | 1,44% | - |
| 02.10.2026 | 43,10 | 43,10 | 41,50 | 41,70 | -4,14% | - |
| 01.10.2026 | 44,10 | 44,60 | 42,90 | 43,50 | -1,14% | - |
| 30.09.2026 | 44,50 | 44,60 | 43,90 | 44,00 | -0,90% | - |
| 29.09.2026 | 44,90 | 45,20 | 44,10 | 44,40 | -1,33% | - |
| 28.09.2026 | 44,70 | 45,10 | 43,40 | 45,00 | 1,12% | - |
| 25.09.2026 | 44,90 | 45,90 | 44,30 | 44,50 | -0,89% | - |
| 24.09.2026 | 45,10 | 45,80 | 44,70 | 44,90 | -1,75% | - |
| 23.09.2026 | 45,30 | 45,80 | 44,80 | 45,70 | 0,88% | - |
| 22.09.2026 | 44,50 | 45,60 | 44,20 | 45,30 | -0,44% | - |
| 21.09.2026 | 44,60 | 45,60 | 44,50 | 45,50 | 0,66% | - |
| 18.09.2026 | 45,40 | 46,45 | 44,80 | 45,20 | -2,16% | - |
| 17.09.2026 | 46,30 | 46,90 | 45,80 | 46,20 | -1,07% | - |
| 16.09.2026 | 46,10 | 46,80 | 45,70 | 46,70 | 1,74% | - |
| 15.09.2026 | 44,50 | 46,30 | 44,20 | 45,90 | 2,46% | - |
| 14.09.2026 | 44,90 | 45,40 | 43,90 | 44,80 | -0,44% | - |
| 11.09.2026 | 45,30 | 45,90 | 44,90 | 45,00 | -0,88% | - |
| 10.09.2026 | 46,60 | 46,70 | 45,20 | 45,40 | -2,78% | - |
| 09.09.2026 | 46,30 | 47,10 | 45,90 | 46,70 | 1,08% | - |
| 08.09.2026 | 47,70 | 48,30 | 46,20 | 46,20 | -2,33% | - |
| 07.09.2026 | 49,40 | 49,50 | 47,10 | 47,30 | -3,47% | - |
| 04.09.2026 | 47,50 | 49,50 | 47,50 | 49,00 | 2,94% | - |
| 03.09.2026 | 46,60 | 48,00 | 46,60 | 47,60 | 1,71% | - |
| 02.09.2026 | 46,90 | 47,10 | 45,30 | 46,80 | 0,43% | - |
| 01.09.2026 | 47,10 | 47,70 | 46,20 | 46,60 | 0,00% | - |
| 31.08.2026 | 46,70 | 47,40 | 45,50 | 46,60 | -1,06% | 150,00 |
| 28.08.2026 | 46,70 | 47,30 | 46,50 | 47,10 | 0,64% | - |
| 27.08.2026 | 46,30 | 47,30 | 46,10 | 46,80 | 0,21% | - |
| 26.08.2026 | 45,70 | 47,10 | 45,70 | 46,70 | 2,41% | - |
| 25.08.2026 | 45,50 | 45,80 | 44,80 | 45,60 | -0,22% | - |
| 24.08.2026 | 45,10 | 46,00 | 45,00 | 45,70 | 3,39% | - |
| 21.08.2026 | 43,20 | 45,30 | 43,10 | 44,20 | 0,91% | - |
| 20.08.2026 | 45,50 | 45,80 | 42,80 | 43,80 | -4,58% | - |
| 19.08.2026 | 45,60 | 46,90 | 45,30 | 45,90 | 2,00% | - |
| 18.08.2026 | 46,50 | 47,70 | 45,00 | 45,00 | -3,43% | - |
| 17.08.2026 | 47,50 | 48,00 | 46,30 | 46,60 | -2,71% | - |
| 14.08.2026 | 47,50 | 48,00 | 46,70 | 47,90 | -0,83% | - |
| 13.08.2026 | 48,50 | 48,70 | 47,70 | 48,30 | -1,23% | - |
| 12.08.2026 | 48,80 | 49,10 | 48,30 | 48,90 | 0,41% | - |
| 11.08.2026 | 47,90 | 50,30 | 47,30 | 48,70 | 3,18% | - |
| 10.08.2026 | 46,30 | 47,70 | 46,10 | 47,20 | 0,21% | - |
| 07.08.2026 | 46,50 | 47,30 | 46,10 | 47,10 | 0,64% | - |
| 06.08.2026 | 46,90 | 47,40 | 46,10 | 46,80 | -1,89% | - |
| 05.08.2026 | 47,20 | 48,00 | 46,20 | 47,70 | 5,07% | - |
| 04.08.2026 | 46,50 | 47,00 | 45,40 | 45,40 | -2,16% | - |
| 03.08.2026 | 45,90 | 47,10 | 45,70 | 46,40 | 1,75% | - |
| 31.07.2026 | 45,50 | 46,00 | 44,60 | 45,60 | -0,22% | - |
| 30.07.2026 | 45,30 | 45,70 | 42,80 | 45,70 | -3,38% | - |
| 29.07.2026 | 47,90 | 48,30 | 46,80 | 47,30 | 0,64% | - |
| 28.07.2026 | 49,00 | 49,95 | 47,00 | 47,00 | -4,08% | - |
| 27.07.2026 | 50,05 | 50,50 | 48,90 | 49,00 | -2,29% | - |
| 24.07.2026 | 47,50 | 50,40 | 47,30 | 50,15 | 5,80% | - |
| 23.07.2026 | 47,00 | 47,90 | 47,00 | 47,40 | 0,64% | - |
| 22.07.2026 | 47,10 | 47,60 | 46,10 | 47,10 | -0,42% | - |
| 21.07.2026 | 47,10 | 48,00 | 46,70 | 47,30 | -0,84% | - |
| 20.07.2026 | 46,70 | 48,10 | 46,00 | 47,70 | 3,25% | - |
| 17.07.2026 | 47,10 | 47,30 | 45,70 | 46,20 | -1,28% | - |
| 16.07.2026 | 47,10 | 47,60 | 46,50 | 46,80 | -1,06% | - |
| 15.07.2026 | 46,90 | 47,80 | 46,40 | 47,30 | 0,42% | - |
| 14.07.2026 | 47,10 | 48,00 | 46,80 | 47,10 | -0,21% | - |
| 13.07.2026 | 44,90 | 47,30 | 44,40 | 47,20 | 4,66% | - |
| 10.07.2026 | 43,30 | 45,30 | 43,30 | 45,10 | 4,40% | - |
| 09.07.2026 | 44,00 | 44,70 | 42,80 | 43,20 | -1,37% | - |
| 08.07.2026 | 44,70 | 44,70 | 42,90 | 43,80 | -3,95% | - |
| 07.07.2026 | 46,00 | 46,10 | 45,20 | 45,60 | 0,44% | - |
| 06.07.2026 | 45,90 | 45,90 | 44,50 | 45,40 | -0,66% | - |
| 03.07.2026 | 44,10 | 45,70 | 44,10 | 45,70 | 5,06% | - |
| 02.07.2026 | 42,40 | 43,90 | 41,90 | 43,50 | 2,84% | - |
| 01.07.2026 | 42,70 | 43,00 | 41,80 | 42,30 | -0,24% | - |
| 30.06.2026 | 41,60 | 42,70 | 41,60 | 42,40 | 1,19% | - |
| 29.06.2026 | 42,80 | 43,10 | 41,80 | 41,90 | -2,33% | - |
| 26.06.2026 | 43,90 | 44,10 | 42,90 | 42,90 | -2,94% | - |
| 25.06.2026 | 44,80 | 44,90 | 44,10 | 44,20 | 1,84% | - |
| 24.06.2026 | 46,90 | 46,90 | 43,40 | 43,40 | -7,07% | - |
| 23.06.2026 | 46,60 | 46,80 | 44,80 | 46,70 | -0,43% | - |
| 22.06.2026 | 47,10 | 47,50 | 46,50 | 46,90 | 0,64% | - |
| 19.06.2026 | 46,90 | 47,30 | 46,40 | 46,60 | -1,06% | - |