25,020€
-2,27%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 30,56 | 30,77 | 29,96 | 30,11 | -1,70% | - |
| 01.04.2025 | 30,03 | 30,87 | 29,99 | 30,63 | 1,96% | - |
| 31.03.2025 | 30,04 | 30,11 | 29,58 | 30,04 | -0,76% | - |
| 28.03.2025 | 30,88 | 31,18 | 30,22 | 30,27 | -2,45% | - |
| 27.03.2025 | 31,44 | 31,46 | 30,89 | 31,03 | -1,59% | - |
| 26.03.2025 | 31,54 | 31,83 | 31,45 | 31,53 | -0,06% | - |
| 25.03.2025 | 30,81 | 31,63 | 30,76 | 31,55 | 2,14% | 35,00 |
| 24.03.2025 | 31,11 | 31,85 | 30,79 | 30,89 | 0,00% | - |
| 21.03.2025 | 31,48 | 31,52 | 30,69 | 30,89 | -2,09% | - |
| 20.03.2025 | 32,48 | 32,57 | 31,38 | 31,55 | -3,07% | - |
| 19.03.2025 | 32,89 | 33,18 | 32,46 | 32,55 | -0,97% | - |
| 18.03.2025 | 32,12 | 32,99 | 32,06 | 32,87 | 2,37% | - |
| 17.03.2025 | 32,06 | 32,54 | 31,95 | 32,11 | -0,25% | - |
| 14.03.2025 | 31,47 | 32,42 | 31,36 | 32,19 | 2,91% | - |
| 13.03.2025 | 31,46 | 31,79 | 31,05 | 31,28 | 0,16% | - |
| 12.03.2025 | 31,80 | 31,86 | 31,13 | 31,23 | -1,64% | 12.400,00 |
| 11.03.2025 | 31,80 | 32,22 | 31,26 | 31,75 | 0,19% | - |
| 10.03.2025 | 32,06 | 32,12 | 31,05 | 31,69 | -1,43% | - |
| 07.03.2025 | 32,02 | 32,31 | 31,76 | 32,15 | 0,12% | - |
| 06.03.2025 | 31,50 | 32,72 | 31,00 | 32,11 | 2,46% | - |
| 05.03.2025 | 29,91 | 31,47 | 29,83 | 31,34 | 5,56% | - |
| 04.03.2025 | 29,75 | 29,99 | 29,02 | 29,69 | -0,24% | - |
| 03.03.2025 | 29,33 | 30,62 | 29,21 | 29,76 | 2,06% | - |
| 28.02.2025 | 29,15 | 29,31 | 28,85 | 29,16 | -0,65% | - |
| 27.02.2025 | 29,59 | 29,71 | 29,32 | 29,35 | -0,71% | - |
| 26.02.2025 | 28,71 | 29,81 | 28,63 | 29,56 | 3,43% | 200,00 |
| 25.02.2025 | 28,60 | 28,99 | 28,33 | 28,58 | -1,99% | - |
| 24.02.2025 | 29,49 | 29,53 | 29,15 | 29,16 | -0,10% | - |
| 21.02.2025 | 29,38 | 29,82 | 29,12 | 29,19 | -0,51% | - |
| 20.02.2025 | 29,74 | 30,03 | 29,32 | 29,34 | -1,21% | - |
| 19.02.2025 | 30,36 | 30,48 | 29,40 | 29,70 | -2,27% | - |
| 18.02.2025 | 30,03 | 30,58 | 30,01 | 30,39 | 1,10% | - |
| 17.02.2025 | 29,36 | 30,23 | 29,32 | 30,06 | 2,59% | - |
| 14.02.2025 | 28,40 | 29,73 | 28,38 | 29,30 | 3,35% | 201,00 |
| 13.02.2025 | 27,85 | 28,61 | 27,79 | 28,35 | 1,98% | - |
| 12.02.2025 | 28,32 | 28,54 | 27,45 | 27,80 | -1,84% | - |
| 11.02.2025 | 29,17 | 29,17 | 28,22 | 28,32 | -2,98% | - |
| 10.02.2025 | 28,75 | 29,20 | 28,35 | 29,19 | 0,79% | 200,00 |
| 07.02.2025 | 28,46 | 29,34 | 27,93 | 28,96 | 2,04% | - |
| 06.02.2025 | 26,65 | 28,42 | 26,63 | 28,38 | 6,65% | 400,00 |
| 05.02.2025 | 26,35 | 26,67 | 26,33 | 26,61 | 0,60% | - |
| 04.02.2025 | 26,37 | 26,55 | 26,12 | 26,45 | 0,65% | - |
| 03.02.2025 | 26,33 | 26,43 | 25,85 | 26,28 | -1,20% | - |
| 31.01.2025 | 27,09 | 27,19 | 26,54 | 26,60 | -1,99% | - |
| 30.01.2025 | 26,18 | 27,24 | 26,18 | 27,14 | 4,26% | - |
| 29.01.2025 | 25,86 | 26,30 | 25,52 | 26,03 | 1,52% | 200,00 |
| 28.01.2025 | 25,72 | 25,92 | 25,47 | 25,64 | -0,74% | - |
| 27.01.2025 | 25,45 | 25,85 | 25,39 | 25,83 | 0,43% | - |
| 24.01.2025 | 25,64 | 26,10 | 25,61 | 25,72 | 0,43% | - |
| 23.01.2025 | 25,14 | 25,61 | 24,89 | 25,61 | 2,03% | - |
| 22.01.2025 | 26,27 | 26,31 | 25,01 | 25,10 | -4,49% | - |
| 21.01.2025 | 26,41 | 26,47 | 26,02 | 26,28 | -0,76% | - |
| 20.01.2025 | 25,73 | 26,50 | 25,70 | 26,48 | 2,99% | 442,00 |
| 17.01.2025 | 25,69 | 25,96 | 25,67 | 25,71 | 0,31% | - |
| 16.01.2025 | 26,05 | 26,40 | 25,52 | 25,63 | -1,08% | 5,00 |
| 15.01.2025 | 25,30 | 25,96 | 25,30 | 25,91 | 2,29% | - |
| 14.01.2025 | 25,64 | 25,87 | 25,26 | 25,33 | -1,02% | - |
| 13.01.2025 | 25,38 | 25,63 | 25,17 | 25,59 | 0,47% | - |
| 10.01.2025 | 25,11 | 25,58 | 25,09 | 25,47 | 1,19% | - |
| 09.01.2025 | 25,14 | 25,19 | 24,94 | 25,17 | -0,20% | - |
| 08.01.2025 | 25,43 | 25,44 | 25,03 | 25,22 | -0,59% | - |
| 07.01.2025 | 25,43 | 25,97 | 25,33 | 25,37 | -0,35% | - |
| 06.01.2025 | 25,66 | 25,86 | 24,95 | 25,46 | -0,43% | - |
| 03.01.2025 | 25,42 | 25,59 | 24,86 | 25,57 | 0,79% | - |
| 02.01.2025 | 25,26 | 25,89 | 25,24 | 25,37 | 0,48% | - |
| 30.12.2024 | 25,02 | 25,33 | 25,00 | 25,25 | 0,56% | - |
| 27.12.2024 | 24,94 | 25,26 | 24,88 | 25,11 | 0,56% | - |
| 23.12.2024 | 25,04 | 25,06 | 24,75 | 24,97 | -0,24% | - |
| 20.12.2024 | 25,15 | 25,15 | 24,74 | 25,03 | -0,75% | - |
| 19.12.2024 | 25,29 | 25,41 | 25,04 | 25,22 | -0,08% | - |
| 18.12.2024 | 25,80 | 25,87 | 25,21 | 25,24 | -2,13% | - |
| 17.12.2024 | 25,78 | 25,82 | 25,43 | 25,79 | -0,19% | - |
| 16.12.2024 | 26,13 | 26,16 | 25,43 | 25,84 | -1,00% | - |
| 13.12.2024 | 28,01 | 28,11 | 26,05 | 26,10 | -6,99% | - |
| 12.12.2024 | 28,82 | 28,89 | 27,88 | 28,06 | -2,87% | - |
| 11.12.2024 | 28,43 | 28,92 | 28,22 | 28,89 | 1,65% | - |
| 10.12.2024 | 28,29 | 28,48 | 27,90 | 28,42 | 0,14% | - |
| 09.12.2024 | 27,81 | 28,51 | 27,81 | 28,38 | 1,94% | - |
| 06.12.2024 | 27,85 | 28,45 | 27,77 | 27,84 | -0,14% | - |
| 05.12.2024 | 26,86 | 27,95 | 26,84 | 27,88 | 3,76% | 693,00 |
| 04.12.2024 | 26,93 | 27,37 | 26,82 | 26,87 | -0,19% | - |
| 03.12.2024 | 27,35 | 27,39 | 26,88 | 26,92 | -1,64% | - |
| 02.12.2024 | 26,97 | 27,37 | 26,87 | 27,37 | 0,92% | - |
| 29.11.2024 | 27,18 | 27,34 | 27,05 | 27,12 | -0,51% | - |
| 28.11.2024 | 27,12 | 27,44 | 27,07 | 27,26 | 0,89% | - |
| 27.11.2024 | 26,65 | 27,27 | 26,61 | 27,02 | 1,27% | - |
| 26.11.2024 | 27,25 | 27,37 | 26,54 | 26,68 | -2,66% | - |
| 25.11.2024 | 27,71 | 27,77 | 27,18 | 27,41 | -0,69% | 2.000,00 |
| 22.11.2024 | 27,69 | 27,79 | 26,99 | 27,60 | -0,43% | - |
| 21.11.2024 | 28,22 | 28,42 | 27,58 | 27,72 | -1,77% | - |
| 20.11.2024 | 28,47 | 28,55 | 27,96 | 28,22 | -0,35% | 25,00 |
| 19.11.2024 | 28,33 | 28,38 | 27,71 | 28,32 | 0,35% | - |
| 18.11.2024 | 28,27 | 28,85 | 28,11 | 28,22 | 0,07% | - |