34,510€
-1,23%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
Ask:
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,13 | 36,08 | 34,42 | 35,33 | 0,94% | 2.016,00 |
| 11.11.2026 | 35,23 | 35,49 | 34,82 | 35,00 | -0,37% | 693,00 |
| 10.11.2026 | 33,73 | 35,16 | 33,67 | 35,13 | 4,37% | 4.800,00 |
| 09.11.2026 | 33,32 | 33,76 | 32,41 | 33,66 | 1,29% | 12.796,00 |
| 06.11.2026 | 34,03 | 34,65 | 32,80 | 33,23 | -3,37% | 1.585,00 |
| 05.11.2026 | 35,47 | 36,13 | 33,58 | 34,39 | -3,24% | 23.485,00 |
| 04.11.2026 | 34,62 | 35,95 | 34,48 | 35,54 | 2,90% | 3.888,00 |
| 03.11.2026 | 34,90 | 35,48 | 34,42 | 34,54 | -1,79% | 144,00 |
| 02.11.2026 | 34,35 | 35,41 | 34,07 | 35,17 | 2,84% | 651,00 |
| 30.10.2026 | 35,57 | 35,58 | 33,94 | 34,20 | -3,44% | 551,00 |
| 29.10.2026 | 34,89 | 35,75 | 34,60 | 35,42 | 1,52% | 20.081,00 |
| 28.10.2026 | 35,84 | 36,33 | 34,59 | 34,89 | -2,79% | 2.860,00 |
| 27.10.2026 | 35,26 | 36,21 | 35,08 | 35,89 | 1,70% | 1.636,00 |
| 26.10.2026 | 35,57 | 35,78 | 34,97 | 35,29 | -0,42% | 651,00 |
| 23.10.2026 | 35,69 | 35,89 | 35,06 | 35,44 | -0,78% | 330,00 |
| 22.10.2026 | 36,92 | 37,15 | 35,52 | 35,72 | -4,00% | 10.318,00 |
| 21.10.2026 | 37,65 | 37,84 | 37,05 | 37,21 | -1,14% | 3.072,00 |
| 20.10.2026 | 37,15 | 38,08 | 36,66 | 37,64 | 1,35% | 75,00 |
| 19.10.2026 | 37,51 | 38,24 | 37,14 | 37,14 | -0,54% | 8.085,00 |
| 16.10.2026 | 37,89 | 38,94 | 37,23 | 37,34 | -1,22% | 1.886,00 |
| 15.10.2026 | 38,36 | 38,45 | 37,14 | 37,80 | -1,97% | - |
| 14.10.2026 | 38,55 | 39,44 | 38,49 | 38,56 | -0,13% | 2.133,00 |
| 13.10.2026 | 38,21 | 38,96 | 38,17 | 38,61 | 1,02% | 3.831,00 |
| 12.10.2026 | 39,14 | 39,49 | 38,19 | 38,22 | -2,13% | 360,00 |
| 09.10.2026 | 37,67 | 39,53 | 37,27 | 39,05 | 4,16% | 4.945,00 |
| 08.10.2026 | 38,52 | 38,54 | 36,67 | 37,49 | -3,10% | 9.860,00 |
| 07.10.2026 | 40,27 | 40,28 | 38,54 | 38,69 | -4,40% | 1.972,00 |
| 06.10.2026 | 42,71 | 42,73 | 40,13 | 40,47 | -5,29% | - |
| 05.10.2026 | 41,87 | 42,78 | 41,43 | 42,73 | 1,57% | - |
| 02.10.2026 | 42,98 | 43,20 | 41,44 | 42,07 | -1,93% | 789,00 |
| 01.10.2026 | 43,95 | 44,26 | 42,36 | 42,90 | -2,19% | 1.044,00 |
| 30.09.2026 | 44,58 | 44,60 | 43,53 | 43,86 | -0,81% | 41.528,00 |
| 29.09.2026 | 44,66 | 45,29 | 43,90 | 44,22 | -1,71% | 41.720,00 |
| 28.09.2026 | 44,56 | 45,24 | 43,34 | 44,99 | 0,45% | 20.856,00 |
| 25.09.2026 | 44,86 | 45,87 | 44,46 | 44,79 | 0,04% | 20.849,00 |
| 24.09.2026 | 44,87 | 45,73 | 44,50 | 44,77 | -0,69% | 27.873,00 |
| 23.09.2026 | 45,11 | 45,82 | 44,85 | 45,08 | -0,09% | 3.598,00 |
| 22.09.2026 | 44,95 | 45,56 | 44,25 | 45,12 | 0,27% | 3.416,00 |
| 21.09.2026 | 44,88 | 45,63 | 44,73 | 45,00 | 0,58% | 5.688,00 |
| 18.09.2026 | 46,15 | 46,27 | 44,65 | 44,74 | -3,03% | 1.305,00 |
| 17.09.2026 | 46,43 | 46,85 | 45,86 | 46,14 | -0,22% | 528,00 |
| 16.09.2026 | 46,17 | 46,46 | 45,70 | 46,24 | 0,43% | 1.311,00 |
| 15.09.2026 | 44,72 | 46,66 | 44,58 | 46,04 | 2,86% | 753,00 |
| 14.09.2026 | 44,74 | 44,95 | 43,84 | 44,76 | -0,33% | 3.366,00 |
| 11.09.2026 | 45,41 | 45,84 | 44,58 | 44,91 | -0,33% | 5.496,00 |
| 10.09.2026 | 46,75 | 46,77 | 44,93 | 45,06 | -3,28% | 1.984,00 |
| 09.09.2026 | 46,31 | 47,07 | 45,98 | 46,59 | 0,76% | 4.147,00 |
| 08.09.2026 | 48,01 | 48,36 | 46,24 | 46,24 | -3,83% | - |
| 07.09.2026 | 49,38 | 49,77 | 48,08 | 48,08 | -2,79% | 11.070,00 |
| 04.09.2026 | 47,48 | 49,55 | 47,38 | 49,46 | 4,19% | 15.371,00 |
| 03.09.2026 | 46,90 | 47,97 | 46,82 | 47,47 | 1,24% | 3.840,00 |
| 02.09.2026 | 46,72 | 46,97 | 45,29 | 46,89 | 0,41% | 3.404,00 |
| 01.09.2026 | 47,01 | 47,63 | 45,97 | 46,70 | -0,32% | 9.800,00 |
| 31.08.2026 | 46,46 | 47,31 | 46,28 | 46,85 | 0,88% | 946,00 |
| 28.08.2026 | 46,86 | 47,20 | 46,33 | 46,44 | -0,71% | 3.052,00 |
| 27.08.2026 | 46,57 | 47,28 | 46,19 | 46,77 | 0,93% | 1.316,00 |
| 26.08.2026 | 45,70 | 46,76 | 45,52 | 46,34 | 1,47% | 826,00 |
| 25.08.2026 | 45,48 | 45,78 | 44,82 | 45,67 | 0,71% | 114,00 |
| 24.08.2026 | 45,07 | 45,98 | 44,88 | 45,35 | 0,47% | 782,00 |
| 21.08.2026 | 43,54 | 45,32 | 43,51 | 45,14 | 3,99% | 792,00 |
| 20.08.2026 | 45,52 | 45,70 | 42,48 | 43,41 | -4,70% | 858,00 |
| 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 |