29,295€
0,19%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,24 | 29,94 | 29,11 | 29,30 | 0,19% | - |
27.03.2024 | 28,98 | 29,28 | 28,77 | 29,24 | 0,90% | 100,00 |
26.03.2024 | 29,12 | 29,19 | 28,88 | 28,98 | -0,48% | 102,00 |
25.03.2024 | 29,22 | 29,42 | 28,76 | 29,12 | -0,34% | 135,00 |
22.03.2024 | 28,94 | 29,46 | 28,53 | 29,22 | 0,97% | - |
21.03.2024 | 28,80 | 29,05 | 28,42 | 28,94 | 0,85% | 700,00 |
20.03.2024 | 27,73 | 28,70 | 27,68 | 28,70 | 3,48% | - |
19.03.2024 | 27,68 | 28,08 | 27,36 | 27,73 | 0,20% | - |
18.03.2024 | 27,89 | 27,98 | 27,52 | 27,68 | -0,63% | - |
15.03.2024 | 27,33 | 28,01 | 27,30 | 27,85 | 1,90% | - |
14.03.2024 | 27,49 | 27,70 | 27,25 | 27,33 | -0,56% | - |
13.03.2024 | 27,46 | 27,62 | 27,01 | 27,49 | -0,02% | 9,00 |
12.03.2024 | 26,42 | 27,58 | 26,42 | 27,49 | 4,05% | 200,00 |
11.03.2024 | 26,54 | 26,64 | 26,11 | 26,42 | -0,55% | - |
08.03.2024 | 26,22 | 26,80 | 26,02 | 26,57 | 1,34% | 3,00 |
07.03.2024 | 26,12 | 26,27 | 25,67 | 26,22 | 0,23% | 11.370,00 |
06.03.2024 | 25,99 | 26,41 | 25,91 | 26,16 | 0,54% | 120,00 |
05.03.2024 | 26,53 | 26,65 | 25,90 | 26,02 | -2,16% | 100,00 |
04.03.2024 | 27,65 | 27,79 | 26,59 | 26,59 | -3,62% | 100,00 |
01.03.2024 | 28,36 | 28,56 | 27,55 | 27,59 | -2,72% | - |
29.02.2024 | 27,97 | 28,44 | 27,49 | 28,36 | 1,52% | 100,00 |
28.02.2024 | 28,63 | 28,64 | 27,71 | 27,94 | -2,51% | 503,00 |
27.02.2024 | 27,72 | 28,79 | 27,66 | 28,66 | -0,02% | 70,00 |
26.02.2024 | 28,42 | 28,70 | 28,08 | 28,66 | 0,97% | 3,00 |
23.02.2024 | 28,80 | 28,91 | 28,19 | 28,39 | -1,42% | 50,00 |
22.02.2024 | 28,81 | 29,13 | 28,67 | 28,80 | -0,17% | - |
21.02.2024 | 28,92 | 29,14 | 28,63 | 28,85 | -0,26% | 50,00 |
20.02.2024 | 29,68 | 29,68 | 28,71 | 28,92 | -2,56% | 50,00 |
19.02.2024 | 30,65 | 30,77 | 29,54 | 29,68 | -3,16% | - |
16.02.2024 | 30,31 | 31,25 | 30,31 | 30,65 | 1,02% | - |
15.02.2024 | 30,50 | 30,68 | 30,02 | 30,34 | -0,65% | - |
14.02.2024 | 30,88 | 30,99 | 30,26 | 30,54 | -1,10% | 80,00 |
13.02.2024 | 31,70 | 31,84 | 30,78 | 30,88 | -2,46% | 505,00 |
12.02.2024 | 31,57 | 32,50 | 31,39 | 31,66 | 0,29% | 23,00 |
09.02.2024 | 30,92 | 31,87 | 29,44 | 31,57 | 2,12% | - |
08.02.2024 | 29,58 | 30,98 | 29,50 | 30,92 | 4,53% | - |
07.02.2024 | 29,97 | 30,01 | 29,41 | 29,58 | -1,32% | 120,00 |
06.02.2024 | 28,95 | 30,01 | 28,88 | 29,97 | 3,67% | - |
05.02.2024 | 29,05 | 29,30 | 28,71 | 28,91 | -0,24% | - |
02.02.2024 | 28,99 | 29,57 | 28,75 | 28,98 | -0,50% | - |
01.02.2024 | 28,54 | 29,13 | 28,43 | 29,13 | 2,05% | 2,00 |
31.01.2024 | 29,13 | 29,33 | 28,49 | 28,54 | -1,72% | - |
30.01.2024 | 29,85 | 29,88 | 28,97 | 29,04 | -2,70% | 200,00 |
29.01.2024 | 29,49 | 30,06 | 29,49 | 29,85 | 0,96% | - |
26.01.2024 | 29,81 | 29,81 | 29,36 | 29,56 | -0,84% | 250,00 |
25.01.2024 | 29,81 | 30,13 | 29,51 | 29,81 | -0,13% | 2,00 |
24.01.2024 | 29,41 | 30,03 | 29,41 | 29,85 | 1,38% | - |
23.01.2024 | 29,21 | 29,65 | 29,07 | 29,45 | 0,80% | - |
22.01.2024 | 29,17 | 29,37 | 28,98 | 29,21 | 0,52% | - |
19.01.2024 | 29,30 | 29,40 | 28,83 | 29,06 | -0,94% | 4,00 |
18.01.2024 | 28,83 | 29,35 | 28,72 | 29,34 | 1,75% | 155,00 |
17.01.2024 | 28,77 | 28,99 | 28,29 | 28,83 | 0,07% | - |
16.01.2024 | 28,82 | 29,14 | 28,63 | 28,81 | -0,60% | - |
15.01.2024 | 28,76 | 29,12 | 28,76 | 28,99 | 0,91% | 100,00 |
12.01.2024 | 28,45 | 28,92 | 28,39 | 28,73 | 1,07% | - |
11.01.2024 | 28,80 | 29,35 | 28,13 | 28,42 | -1,32% | 200,00 |
10.01.2024 | 29,72 | 29,75 | 28,52 | 28,80 | -3,10% | 260,00 |
09.01.2024 | 30,77 | 30,91 | 29,72 | 29,72 | -3,52% | 78,00 |
08.01.2024 | 30,69 | 30,88 | 30,21 | 30,81 | 0,39% | 2,00 |
05.01.2024 | 31,03 | 31,04 | 30,19 | 30,69 | -1,11% | - |
04.01.2024 | 31,62 | 31,79 | 31,03 | 31,03 | -1,85% | - |
03.01.2024 | 32,03 | 32,17 | 30,88 | 31,62 | -1,40% | 895,00 |
02.01.2024 | 32,99 | 33,35 | 31,64 | 32,07 | -2,80% | 100,00 |
29.12.2023 | 32,93 | 33,07 | 32,91 | 32,99 | 0,18% | - |
28.12.2023 | 33,21 | 33,36 | 32,93 | 32,93 | -0,60% | - |
27.12.2023 | 33,04 | 33,20 | 32,81 | 33,13 | 0,78% | - |
22.12.2023 | 33,15 | 33,24 | 32,84 | 32,88 | -0,83% | - |
21.12.2023 | 32,95 | 33,20 | 32,78 | 33,15 | 0,62% | 100,00 |
20.12.2023 | 33,21 | 33,45 | 32,82 | 32,95 | -0,68% | - |
19.12.2023 | 33,10 | 33,34 | 32,97 | 33,17 | 0,35% | 100,00 |
18.12.2023 | 33,16 | 33,67 | 32,85 | 33,06 | -0,32% | 55,00 |
15.12.2023 | 32,27 | 33,39 | 32,23 | 33,16 | 3,14% | - |
14.12.2023 | 31,25 | 32,46 | 31,25 | 32,15 | 2,88% | 150,00 |
13.12.2023 | 30,88 | 31,29 | 30,78 | 31,25 | 1,08% | 100,00 |
12.12.2023 | 31,10 | 31,64 | 30,63 | 30,92 | -0,45% | - |
11.12.2023 | 31,37 | 31,37 | 30,98 | 31,06 | -0,86% | - |
08.12.2023 | 31,02 | 31,47 | 30,98 | 31,33 | 1,11% | - |
07.12.2023 | 31,05 | 31,28 | 30,81 | 30,98 | -0,35% | - |
06.12.2023 | 30,97 | 31,49 | 30,97 | 31,09 | 0,39% | - |
05.12.2023 | 30,42 | 31,19 | 30,18 | 30,97 | 1,94% | - |
04.12.2023 | 30,94 | 30,95 | 30,30 | 30,38 | -2,05% | - |
01.12.2023 | 30,68 | 31,09 | 30,58 | 31,02 | 1,46% | - |
30.11.2023 | 30,39 | 30,72 | 30,13 | 30,57 | 0,84% | - |
29.11.2023 | 30,33 | 30,64 | 30,18 | 30,32 | -0,05% | - |
28.11.2023 | 30,01 | 30,70 | 29,80 | 30,33 | 1,08% | - |
27.11.2023 | 29,69 | 30,06 | 29,51 | 30,01 | 1,06% | 300,00 |
24.11.2023 | 29,32 | 29,69 | 29,05 | 29,69 | 1,26% | - |
23.11.2023 | 28,64 | 29,47 | 28,58 | 29,32 | 2,52% | - |
22.11.2023 | 27,77 | 29,56 | 27,77 | 28,60 | 2,99% | 2,00 |
21.11.2023 | 27,34 | 27,86 | 27,27 | 27,77 | 1,59% | - |
20.11.2023 | 27,11 | 27,39 | 27,08 | 27,34 | 0,72% | - |
17.11.2023 | 26,90 | 27,43 | 26,72 | 27,14 | 0,91% | - |
16.11.2023 | 27,32 | 27,63 | 26,77 | 26,90 | -1,45% | - |
15.11.2023 | 27,05 | 27,59 | 26,94 | 27,29 | 0,89% | - |
14.11.2023 | 26,43 | 27,16 | 26,07 | 27,05 | 2,25% | 42,00 |
13.11.2023 | 26,98 | 27,55 | 25,90 | 26,46 | -4,32% | 100,00 |
10.11.2023 | 27,86 | 27,86 | 26,39 | 27,65 | -0,86% | 115,00 |
09.11.2023 | 27,05 | 28,13 | 26,95 | 27,89 | 3,26% | - |
08.11.2023 | 27,68 | 27,72 | 26,85 | 27,01 | -2,75% | - |
07.11.2023 | 28,22 | 28,22 | 27,51 | 27,78 | -1,79% | - |