26,620€
1,14%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,37 | 26,82 | 26,33 | 26,63 | 0,83% | - |
| 22.08.2025 | 26,15 | 26,66 | 25,97 | 26,41 | 0,88% | - |
| 21.08.2025 | 26,53 | 26,68 | 26,05 | 26,18 | -1,50% | - |
| 20.08.2025 | 26,77 | 26,81 | 26,35 | 26,58 | 0,08% | - |
| 19.08.2025 | 25,82 | 26,82 | 25,82 | 26,56 | 2,79% | - |
| 18.08.2025 | 26,03 | 26,05 | 25,37 | 25,84 | -0,62% | - |
| 15.08.2025 | 26,23 | 26,44 | 25,85 | 26,00 | -0,76% | - |
| 14.08.2025 | 26,20 | 26,30 | 25,89 | 26,20 | -1,76% | - |
| 13.08.2025 | 26,73 | 26,75 | 26,36 | 26,67 | -0,19% | - |
| 12.08.2025 | 26,41 | 26,80 | 26,27 | 26,72 | 1,37% | - |
| 11.08.2025 | 26,41 | 26,57 | 26,10 | 26,36 | -0,11% | - |
| 08.08.2025 | 25,64 | 26,55 | 25,61 | 26,39 | 2,93% | - |
| 07.08.2025 | 25,13 | 26,12 | 24,99 | 25,64 | 2,52% | - |
| 06.08.2025 | 25,37 | 25,50 | 24,94 | 25,01 | -0,87% | - |
| 05.08.2025 | 25,22 | 25,43 | 24,99 | 25,23 | 0,24% | - |
| 04.08.2025 | 25,45 | 25,50 | 25,06 | 25,17 | -0,51% | - |
| 01.08.2025 | 25,72 | 26,02 | 25,16 | 25,30 | -2,13% | 50,00 |
| 31.07.2025 | 27,95 | 28,25 | 24,34 | 25,85 | -3,22% | - |
| 30.07.2025 | 26,78 | 27,04 | 26,45 | 26,71 | -0,04% | - |
| 29.07.2025 | 27,29 | 27,33 | 26,69 | 26,72 | -1,76% | - |
| 28.07.2025 | 27,77 | 27,97 | 26,92 | 27,20 | -1,38% | - |
| 25.07.2025 | 28,07 | 28,07 | 27,12 | 27,58 | -1,71% | 500,00 |
| 24.07.2025 | 28,67 | 28,71 | 27,87 | 28,06 | -2,30% | - |
| 23.07.2025 | 28,77 | 28,79 | 28,04 | 28,72 | 0,74% | - |
| 22.07.2025 | 27,77 | 28,52 | 27,75 | 28,51 | 2,41% | - |
| 21.07.2025 | 27,09 | 28,29 | 27,09 | 27,84 | 3,07% | - |
| 18.07.2025 | 27,39 | 27,56 | 26,97 | 27,01 | -1,03% | 500,00 |
| 17.07.2025 | 26,84 | 27,37 | 26,75 | 27,29 | 1,90% | 27,00 |
| 16.07.2025 | 27,31 | 27,32 | 26,40 | 26,78 | -2,65% | - |
| 15.07.2025 | 27,67 | 27,79 | 27,21 | 27,51 | -0,29% | - |
| 14.07.2025 | 27,31 | 27,62 | 27,25 | 27,59 | 0,29% | - |
| 11.07.2025 | 27,37 | 27,71 | 27,33 | 27,51 | 0,15% | - |
| 10.07.2025 | 27,54 | 27,59 | 26,94 | 27,47 | -1,75% | - |
| 09.07.2025 | 27,33 | 28,26 | 27,25 | 27,96 | 2,27% | - |
| 08.07.2025 | 26,50 | 27,41 | 26,34 | 27,34 | 3,56% | - |
| 07.07.2025 | 26,11 | 26,64 | 25,95 | 26,40 | 1,66% | - |
| 04.07.2025 | 26,84 | 26,91 | 25,95 | 25,97 | -4,84% | - |
| 03.07.2025 | 28,32 | 28,37 | 27,04 | 27,29 | -3,30% | - |
| 02.07.2025 | 26,89 | 28,22 | 26,87 | 28,22 | 5,30% | - |
| 01.07.2025 | 27,51 | 27,53 | 26,56 | 26,80 | -2,55% | - |
| 30.06.2025 | 27,78 | 27,92 | 27,28 | 27,50 | -1,01% | - |
| 27.06.2025 | 27,99 | 28,11 | 27,57 | 27,78 | -0,64% | - |
| 26.06.2025 | 27,16 | 27,96 | 27,05 | 27,96 | 3,02% | - |
| 25.06.2025 | 27,19 | 27,35 | 27,08 | 27,14 | -0,18% | - |
| 24.06.2025 | 26,79 | 27,47 | 26,71 | 27,19 | 2,88% | - |
| 23.06.2025 | 26,66 | 26,68 | 26,01 | 26,43 | 0,08% | - |
| 20.06.2025 | 26,79 | 26,95 | 26,40 | 26,41 | -0,64% | - |
| 19.06.2025 | 27,08 | 27,11 | 26,46 | 26,58 | -2,53% | - |
| 18.06.2025 | 27,13 | 27,34 | 26,85 | 27,27 | 0,85% | - |
| 17.06.2025 | 26,93 | 27,23 | 26,69 | 27,04 | -0,07% | - |
| 16.06.2025 | 27,31 | 27,68 | 27,04 | 27,06 | -0,81% | - |
| 13.06.2025 | 26,61 | 27,30 | 26,53 | 27,28 | 0,63% | - |
| 12.06.2025 | 27,29 | 27,35 | 26,75 | 27,11 | -1,20% | - |
| 11.06.2025 | 27,18 | 27,82 | 27,16 | 27,44 | 1,03% | - |
| 10.06.2025 | 27,05 | 27,37 | 27,03 | 27,16 | 0,59% | - |
| 09.06.2025 | 27,10 | 27,16 | 26,63 | 27,00 | -0,37% | - |
| 06.06.2025 | 27,16 | 27,45 | 26,96 | 27,10 | 0,00% | - |
| 05.06.2025 | 27,01 | 27,39 | 26,92 | 27,10 | 0,30% | - |
| 04.06.2025 | 26,70 | 27,26 | 26,66 | 27,02 | 1,39% | - |
| 03.06.2025 | 26,89 | 26,92 | 26,39 | 26,65 | -1,30% | - |
| 02.06.2025 | 26,63 | 27,29 | 26,08 | 27,00 | 0,90% | 800,00 |
| 30.05.2025 | 27,11 | 27,17 | 26,58 | 26,76 | -1,18% | - |
| 29.05.2025 | 27,41 | 27,63 | 26,96 | 27,08 | -0,04% | - |
| 28.05.2025 | 27,03 | 27,16 | 26,84 | 27,09 | -0,11% | - |
| 27.05.2025 | 27,09 | 27,37 | 26,82 | 27,12 | 0,04% | - |
| 26.05.2025 | 26,68 | 27,18 | 26,64 | 27,11 | 3,00% | - |
| 23.05.2025 | 26,43 | 26,78 | 25,66 | 26,32 | -0,49% | - |
| 22.05.2025 | 27,12 | 27,40 | 26,29 | 26,45 | -2,33% | - |
| 21.05.2025 | 26,97 | 27,37 | 26,85 | 27,08 | 0,11% | - |
| 20.05.2025 | 26,72 | 27,17 | 26,49 | 27,05 | 0,86% | - |
| 19.05.2025 | 26,43 | 26,82 | 26,26 | 26,82 | 1,21% | - |
| 16.05.2025 | 26,57 | 26,63 | 26,20 | 26,50 | -0,34% | - |
| 15.05.2025 | 26,70 | 26,70 | 25,91 | 26,59 | -1,92% | - |
| 14.05.2025 | 27,16 | 27,22 | 26,58 | 27,11 | 0,44% | - |
| 13.05.2025 | 26,45 | 27,06 | 26,44 | 26,99 | 1,62% | - |
| 12.05.2025 | 26,18 | 26,93 | 26,16 | 26,56 | 2,35% | - |
| 09.05.2025 | 25,66 | 26,05 | 25,44 | 25,95 | 1,29% | - |
| 08.05.2025 | 25,76 | 25,78 | 25,12 | 25,62 | -0,16% | - |
| 07.05.2025 | 25,63 | 25,74 | 25,33 | 25,66 | 0,47% | - |
| 06.05.2025 | 25,77 | 25,85 | 25,14 | 25,54 | -1,08% | - |
| 05.05.2025 | 26,09 | 26,17 | 25,57 | 25,82 | -1,34% | - |
| 02.05.2025 | 25,64 | 26,35 | 25,58 | 26,17 | 1,99% | - |
| 30.04.2025 | 25,43 | 25,71 | 24,89 | 25,66 | -6,83% | - |
| 29.04.2025 | 27,39 | 27,77 | 27,15 | 27,54 | 0,44% | - |
| 28.04.2025 | 27,33 | 27,68 | 27,28 | 27,42 | -0,18% | 25,00 |
| 25.04.2025 | 27,10 | 27,50 | 26,92 | 27,47 | 1,44% | - |
| 24.04.2025 | 26,70 | 27,08 | 26,44 | 27,08 | 1,27% | - |
| 23.04.2025 | 26,36 | 27,14 | 26,34 | 26,74 | 2,33% | - |
| 22.04.2025 | 25,95 | 26,16 | 25,74 | 26,13 | 0,35% | - |
| 17.04.2025 | 25,93 | 26,23 | 25,70 | 26,04 | 1,36% | - |
| 16.04.2025 | 25,60 | 25,93 | 25,40 | 25,69 | -1,19% | - |
| 15.04.2025 | 26,16 | 26,26 | 25,72 | 26,00 | -0,84% | - |
| 14.04.2025 | 25,72 | 26,40 | 25,70 | 26,22 | 2,34% | - |
| 11.04.2025 | 25,50 | 25,71 | 24,72 | 25,62 | 1,07% | - |
| 10.04.2025 | 26,73 | 26,81 | 24,68 | 25,35 | -4,66% | - |
| 09.04.2025 | 24,04 | 26,84 | 23,88 | 26,59 | 9,74% | - |
| 08.04.2025 | 25,18 | 25,50 | 23,89 | 24,23 | -1,58% | - |
| 07.04.2025 | 24,14 | 25,38 | 22,78 | 24,62 | -0,93% | 45,00 |
| 04.04.2025 | 27,33 | 27,39 | 24,60 | 24,85 | -9,11% | - |
| 03.04.2025 | 29,36 | 29,58 | 27,04 | 27,34 | -9,20% | 112,00 |