31,930€
-0,34%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,38 | 32,52 | 31,94 | 32,11 | 0,22% | - |
| 14.10.2025 | 32,09 | 32,27 | 31,29 | 32,04 | -0,06% | - |
| 13.10.2025 | 31,68 | 32,29 | 31,54 | 32,06 | -0,99% | 12,00 |
| 10.10.2025 | 33,25 | 33,29 | 31,35 | 32,38 | -2,88% | 110,00 |
| 09.10.2025 | 33,45 | 34,06 | 32,98 | 33,34 | -0,21% | 20,00 |
| 08.10.2025 | 31,95 | 33,76 | 31,71 | 33,41 | 6,20% | - |
| 07.10.2025 | 31,88 | 32,04 | 30,90 | 31,46 | -1,53% | - |
| 06.10.2025 | 31,25 | 32,14 | 31,17 | 31,95 | 1,30% | - |
| 03.10.2025 | 30,56 | 31,86 | 30,56 | 31,54 | 3,48% | - |
| 02.10.2025 | 30,95 | 31,25 | 29,98 | 30,48 | -1,36% | - |
| 01.10.2025 | 27,69 | 31,46 | 27,28 | 30,90 | 11,23% | - |
| 30.09.2025 | 28,31 | 28,37 | 27,36 | 27,78 | -3,21% | - |
| 29.09.2025 | 28,78 | 28,94 | 28,07 | 28,70 | 0,35% | - |
| 26.09.2025 | 27,83 | 28,76 | 27,83 | 28,60 | 3,06% | - |
| 25.09.2025 | 28,05 | 28,20 | 27,48 | 27,75 | -0,96% | - |
| 24.09.2025 | 28,09 | 28,11 | 27,59 | 28,02 | -0,39% | - |
| 23.09.2025 | 27,49 | 28,33 | 27,44 | 28,13 | 3,50% | - |
| 22.09.2025 | 27,27 | 27,61 | 27,17 | 27,18 | -0,33% | - |
| 19.09.2025 | 27,05 | 27,51 | 27,03 | 27,27 | 0,78% | - |
| 18.09.2025 | 26,91 | 27,51 | 26,66 | 27,06 | 0,52% | - |
| 17.09.2025 | 26,84 | 26,98 | 26,49 | 26,92 | 0,41% | - |
| 16.09.2025 | 27,09 | 27,48 | 26,64 | 26,81 | -0,89% | - |
| 15.09.2025 | 27,07 | 27,28 | 26,75 | 27,05 | -0,99% | - |
| 12.09.2025 | 26,95 | 27,85 | 26,82 | 27,32 | 1,07% | - |
| 11.09.2025 | 26,97 | 27,18 | 26,68 | 27,03 | 1,01% | - |
| 10.09.2025 | 26,89 | 27,24 | 26,40 | 26,76 | -0,89% | - |
| 09.09.2025 | 26,90 | 27,38 | 26,58 | 27,00 | 0,22% | 50,00 |
| 08.09.2025 | 27,11 | 27,51 | 26,87 | 26,94 | -0,22% | - |
| 05.09.2025 | 26,65 | 27,78 | 26,63 | 27,00 | 1,50% | - |
| 04.09.2025 | 26,08 | 26,68 | 25,97 | 26,60 | 2,47% | - |
| 03.09.2025 | 25,91 | 26,53 | 25,82 | 25,96 | 0,23% | - |
| 02.09.2025 | 26,07 | 26,40 | 25,69 | 25,90 | -0,77% | - |
| 01.09.2025 | 26,03 | 26,46 | 25,97 | 26,10 | 1,24% | - |
| 29.08.2025 | 26,13 | 26,42 | 25,69 | 25,78 | -1,41% | - |
| 28.08.2025 | 26,02 | 26,72 | 26,01 | 26,15 | 0,50% | - |
| 27.08.2025 | 26,22 | 26,54 | 25,95 | 26,02 | -1,21% | - |
| 26.08.2025 | 26,51 | 26,65 | 26,15 | 26,34 | -0,90% | - |
| 25.08.2025 | 26,37 | 26,82 | 26,33 | 26,58 | 0,64% | - |
| 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% | - |