45,560€
0,26%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 45,54 | 46,47 | 45,34 | 45,55 | -0,13% | 657,00 |
| 18.08.2026 | 46,62 | 47,62 | 45,41 | 45,61 | -2,52% | 14.150,00 |
| 17.08.2026 | 47,58 | 47,83 | 45,93 | 46,79 | -1,47% | 1.155,00 |
| 14.08.2026 | 48,07 | 48,11 | 47,28 | 47,49 | -1,21% | 7.916,00 |
| 13.08.2026 | 48,36 | 48,49 | 47,76 | 48,07 | -2,14% | 3.939,00 |
| 12.08.2026 | 48,58 | 49,27 | 48,24 | 49,12 | 1,53% | 1.569,00 |
| 11.08.2026 | 47,88 | 50,15 | 47,32 | 48,38 | 3,35% | 8.856,00 |
| 10.08.2026 | 46,36 | 46,98 | 46,17 | 46,81 | 1,39% | 220,00 |
| 07.08.2026 | 46,31 | 47,03 | 45,83 | 46,17 | -0,32% | 1.263,00 |
| 06.08.2026 | 46,74 | 47,30 | 46,14 | 46,32 | -0,83% | 13.809,00 |
| 05.08.2026 | 47,37 | 47,81 | 46,20 | 46,71 | -1,21% | - |
| 04.08.2026 | 46,44 | 47,30 | 46,12 | 47,28 | 2,12% | 7.875,00 |
| 03.08.2026 | 45,83 | 47,10 | 45,23 | 46,30 | 1,71% | 5.484,00 |
| 31.07.2026 | 45,49 | 46,17 | 44,64 | 45,52 | 0,40% | 644,00 |
| 30.07.2026 | 45,56 | 46,39 | 42,10 | 45,34 | -1,39% | 13.950,00 |
| 29.07.2026 | 47,87 | 48,26 | 45,56 | 45,98 | -4,01% | 12.166,00 |
| 28.07.2026 | 49,48 | 49,84 | 47,74 | 47,90 | -3,60% | 260,00 |
| 27.07.2026 | 50,18 | 50,58 | 48,76 | 49,69 | 0,16% | 6.819,00 |
| 24.07.2026 | 47,35 | 50,33 | 47,23 | 49,61 | 4,68% | 582,00 |
| 23.07.2026 | 47,31 | 48,06 | 47,07 | 47,39 | 0,02% | 7.020,00 |
| 22.07.2026 | 46,96 | 47,99 | 46,18 | 47,38 | 1,07% | 1.311,00 |
| 21.07.2026 | 47,15 | 48,10 | 46,63 | 46,88 | 0,19% | 7.327,00 |
| 20.07.2026 | 46,56 | 48,06 | 46,06 | 46,79 | 0,32% | 1.112,00 |
| 17.07.2026 | 46,98 | 47,10 | 45,72 | 46,64 | -1,19% | 6.171,00 |
| 16.07.2026 | 47,07 | 47,58 | 46,55 | 47,20 | 0,23% | 421,00 |
| 15.07.2026 | 46,93 | 47,78 | 46,47 | 47,09 | 1,09% | 1.848,00 |
| 14.07.2026 | 46,95 | 48,06 | 46,08 | 46,58 | -0,75% | 628,00 |
| 13.07.2026 | 44,90 | 47,21 | 44,45 | 46,93 | 4,10% | 5.192,00 |
| 10.07.2026 | 43,21 | 45,18 | 43,21 | 45,08 | 4,16% | 62,00 |
| 09.07.2026 | 43,93 | 44,66 | 42,61 | 43,28 | -1,05% | 1.194,00 |
| 08.07.2026 | 44,60 | 44,60 | 42,14 | 43,74 | -3,12% | 4.297,00 |
| 07.07.2026 | 46,04 | 46,14 | 45,01 | 45,15 | -1,85% | - |
| 06.07.2026 | 45,96 | 46,01 | 44,82 | 46,00 | 0,55% | 344,00 |
| 03.07.2026 | 44,07 | 45,76 | 44,07 | 45,75 | 4,19% | 7.930,00 |
| 02.07.2026 | 42,36 | 43,97 | 41,94 | 43,91 | 4,08% | 11.758,00 |
| 01.07.2026 | 42,72 | 42,97 | 41,56 | 42,19 | -1,31% | 205,00 |
| 30.06.2026 | 42,09 | 42,80 | 41,70 | 42,75 | 1,79% | 37.615,00 |
| 29.06.2026 | 42,68 | 43,11 | 41,60 | 42,00 | -0,97% | 420,00 |
| 26.06.2026 | 43,68 | 44,02 | 42,22 | 42,41 | -3,64% | 825,00 |
| 25.06.2026 | 44,89 | 44,95 | 43,88 | 44,01 | -1,54% | 1.198,00 |
| 24.06.2026 | 46,81 | 46,83 | 44,52 | 44,70 | -4,39% | 397,00 |
| 23.06.2026 | 46,34 | 46,94 | 44,84 | 46,75 | 0,24% | 3.990,00 |
| 22.06.2026 | 47,02 | 47,44 | 46,54 | 46,64 | -0,62% | 11.264,00 |
| 19.06.2026 | 46,73 | 47,30 | 46,36 | 46,93 | 0,11% | 146,00 |
| 18.06.2026 | 48,75 | 49,09 | 46,28 | 46,88 | -3,42% | 2.603,00 |
| 17.06.2026 | 50,10 | 50,23 | 48,19 | 48,54 | -2,76% | 13.146,00 |
| 16.06.2026 | 50,28 | 50,95 | 49,56 | 49,92 | -2,88% | 2.605,00 |
| 15.06.2026 | 52,33 | 52,73 | 51,23 | 51,40 | -0,48% | 6.580,00 |
| 12.06.2026 | 51,00 | 52,30 | 50,85 | 51,65 | 0,98% | 1.000,00 |
| 11.06.2026 | 48,18 | 51,20 | 48,08 | 51,15 | 6,47% | - |
| 10.06.2026 | 50,15 | 50,28 | 48,04 | 48,04 | -4,59% | - |
| 09.06.2026 | 51,45 | 52,43 | 49,57 | 50,35 | -2,00% | 684,00 |
| 08.06.2026 | 50,93 | 51,73 | 50,10 | 51,38 | 0,34% | 536,00 |
| 05.06.2026 | 52,63 | 52,68 | 50,70 | 51,20 | -2,94% | 3.591,00 |
| 04.06.2026 | 52,93 | 53,85 | 51,65 | 52,75 | -0,24% | 3.107,00 |
| 03.06.2026 | 52,48 | 53,43 | 51,98 | 52,88 | 0,62% | 1.331,00 |
| 02.06.2026 | 51,28 | 52,63 | 50,78 | 52,55 | 2,64% | 1.793,00 |
| 01.06.2026 | 51,05 | 51,40 | 50,08 | 51,20 | 0,69% | - |
| 29.05.2026 | 52,50 | 52,73 | 50,83 | 50,85 | -2,87% | 4.100,00 |
| 28.05.2026 | 51,93 | 52,73 | 51,75 | 52,35 | 0,34% | 140,00 |
| 27.05.2026 | 51,78 | 52,40 | 51,30 | 52,18 | 0,92% | 292,00 |
| 26.05.2026 | 50,73 | 52,63 | 50,73 | 51,70 | 1,57% | 4.661,00 |
| 25.05.2026 | 49,89 | 50,98 | 49,84 | 50,90 | 2,97% | - |
| 22.05.2026 | 48,53 | 49,76 | 48,07 | 49,43 | 1,75% | 5.353,00 |
| 21.05.2026 | 47,84 | 48,98 | 47,34 | 48,58 | 0,04% | - |
| 20.05.2026 | 47,02 | 49,04 | 47,02 | 48,56 | 3,06% | 60,00 |
| 19.05.2026 | 48,06 | 48,57 | 46,83 | 47,12 | -2,91% | 1.100,00 |
| 18.05.2026 | 46,29 | 48,86 | 46,13 | 48,53 | 2,45% | 650,00 |
| 15.05.2026 | 47,64 | 47,94 | 46,65 | 47,37 | -1,44% | - |
| 14.05.2026 | 48,12 | 48,71 | 47,60 | 48,06 | -0,04% | - |
| 13.05.2026 | 46,64 | 48,11 | 46,23 | 48,08 | 3,33% | - |
| 12.05.2026 | 47,85 | 47,87 | 45,73 | 46,53 | -3,26% | 7.374,00 |
| 11.05.2026 | 48,27 | 48,49 | 47,59 | 48,10 | -0,80% | 200,00 |
| 08.05.2026 | 48,77 | 49,12 | 47,86 | 48,49 | 0,94% | - |
| 07.05.2026 | 49,53 | 50,18 | 47,58 | 48,04 | -2,95% | - |
| 06.05.2026 | 48,41 | 50,93 | 48,36 | 49,50 | 3,06% | 1.696,00 |
| 05.05.2026 | 47,25 | 48,26 | 46,77 | 48,03 | 1,84% | 2.700,00 |
| 04.05.2026 | 45,30 | 48,45 | 45,22 | 47,16 | 4,20% | 2.700,00 |
| 30.04.2026 | 41,28 | 45,83 | 41,16 | 45,26 | 8,85% | 6.370,00 |
| 29.04.2026 | 41,67 | 42,04 | 41,42 | 41,58 | 0,07% | - |
| 28.04.2026 | 41,11 | 41,67 | 40,92 | 41,55 | 0,97% | - |
| 27.04.2026 | 41,13 | 41,38 | 40,53 | 41,15 | 0,49% | - |
| 24.04.2026 | 41,29 | 41,29 | 40,30 | 40,95 | -0,56% | - |
| 23.04.2026 | 41,11 | 41,98 | 40,72 | 41,18 | -0,44% | - |
| 22.04.2026 | 41,79 | 42,37 | 41,18 | 41,36 | -0,07% | - |
| 21.04.2026 | 41,73 | 42,13 | 41,24 | 41,39 | -0,74% | - |
| 20.04.2026 | 41,84 | 41,86 | 40,90 | 41,70 | -1,23% | - |
| 17.04.2026 | 41,27 | 42,65 | 40,70 | 42,22 | 2,45% | - |
| 16.04.2026 | 41,87 | 42,52 | 41,09 | 41,21 | -1,58% | - |
| 15.04.2026 | 43,22 | 43,22 | 41,34 | 41,87 | 2,02% | 1.080,00 |
| 14.04.2026 | 40,22 | 41,59 | 40,20 | 41,04 | 1,84% | - |
| 13.04.2026 | 39,56 | 40,39 | 39,25 | 40,30 | 1,10% | - |
| 10.04.2026 | 38,75 | 40,37 | 38,29 | 39,86 | 2,94% | - |
| 09.04.2026 | 39,30 | 39,38 | 38,22 | 38,72 | -2,00% | 6.066,00 |
| 08.04.2026 | 36,65 | 39,61 | 36,53 | 39,51 | 11,96% | - |
| 07.04.2026 | 34,37 | 35,98 | 34,32 | 35,29 | 2,95% | 1.176,00 |
| 02.04.2026 | 34,04 | 34,68 | 33,58 | 34,28 | -1,49% | - |
| 01.04.2026 | 34,91 | 35,66 | 34,44 | 34,80 | 0,03% | - |
| 31.03.2026 | 33,46 | 34,82 | 33,04 | 34,79 | 4,88% | 184,00 |
| 30.03.2026 | 33,75 | 33,97 | 32,67 | 33,17 | -1,51% | - |