Aperam S.A. Shares
[WKN: A1H5PL | ISIN: US03754H1041]
Aktienkurse
31,970$ 1,15%
Echtzeit-Aktienkurs Aperam S.A. Shares
Bid: Ask:

Aktienkurse zur Aperam S.A. Shares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 31,36 31,61 31,36 31,61 0,67% -
26.03.2024 31,52 31,57 31,36 31,40 -0,06% -
25.03.2024 31,22 31,42 31,22 31,42 -1,34% -
22.03.2024 31,83 31,86 31,83 31,85 1,22% -
21.03.2024 31,52 31,57 31,44 31,46 2,09% -
20.03.2024 31,06 31,06 30,70 30,82 2,57% -
19.03.2024 30,53 30,53 29,86 30,05 -1,07% -
18.03.2024 30,44 30,46 30,30 30,37 0,08% -
15.03.2024 30,50 30,50 30,26 30,35 1,63% -
14.03.2024 30,22 30,22 29,86 29,86 -0,52% -
13.03.2024 29,96 30,18 29,96 30,02 0,08% -
12.03.2024 29,80 30,00 29,63 30,00 4,34% -
11.03.2024 29,15 29,15 28,65 28,75 -1,49% -
08.03.2024 29,23 29,31 29,17 29,18 2,53% -
07.03.2024 28,06 28,56 28,06 28,46 0,60% -
06.03.2024 28,12 28,37 28,12 28,29 0,10% -
05.03.2024 28,21 28,47 28,21 28,27 -2,26% -
04.03.2024 29,15 29,15 28,81 28,92 -3,26% -
01.03.2024 29,74 30,02 29,74 29,89 -2,07% -
29.02.2024 30,25 30,77 30,25 30,53 0,77% -
28.02.2024 29,81 30,32 29,81 30,29 -2,19% -
27.02.2024 30,88 30,99 30,88 30,97 0,43% -
26.02.2024 30,65 30,84 30,65 30,84 1,01% -
23.02.2024 30,54 30,56 30,46 30,53 -1,85% -
22.02.2024 30,94 31,11 30,89 31,11 0,39% -
21.02.2024 30,88 31,08 30,88 30,99 -0,47% -
20.02.2024 30,96 31,16 30,96 31,13 -5,56% -
16.02.2024 33,25 33,28 32,94 32,96 1,89% -
15.02.2024 32,12 32,65 32,12 32,35 -0,68% -
14.02.2024 32,40 32,57 32,38 32,57 -1,02% -
13.02.2024 33,43 33,43 32,91 32,91 -3,82% -
12.02.2024 33,96 34,23 33,96 34,22 0,90% -
09.02.2024 33,97 33,97 33,67 33,91 3,17% -
08.02.2024 32,47 32,89 32,44 32,87 3,70% -
07.02.2024 31,82 31,84 31,69 31,70 -1,23% -
06.02.2024 31,78 32,11 31,78 32,09 3,49% -
05.02.2024 30,98 31,01 30,86 31,01 -1,14% -
02.02.2024 31,24 31,45 31,23 31,37 0,34% -
01.02.2024 30,94 31,26 30,94 31,26 1,76% -
31.01.2024 30,93 31,06 30,72 30,72 -2,29% -
30.01.2024 31,55 31,55 31,37 31,44 -2,44% -
29.01.2024 31,94 32,23 31,92 32,23 0,70% -
26.01.2024 31,90 32,00 31,90 32,00 -0,47% -
25.01.2024 32,32 32,33 32,14 32,15 -0,73% -
24.01.2024 32,34 32,45 32,34 32,39 1,88% -
23.01.2024 31,73 31,85 31,73 31,79 0,15% -
22.01.2024 31,58 31,76 31,58 31,74 0,73% -
19.01.2024 31,36 31,52 31,36 31,51 -0,44% -
18.01.2024 31,45 31,66 31,44 31,65 1,81% -
17.01.2024 31,06 31,14 31,06 31,09 -0,15% -
16.01.2024 31,26 31,28 31,13 31,13 -0,89% -
12.01.2024 31,35 31,44 31,31 31,41 0,41% -
11.01.2024 30,97 31,30 30,90 31,29 -1,06% -
10.01.2024 31,67 31,68 31,32 31,62 -3,04% -
09.01.2024 32,59 32,76 32,59 32,61 -2,89% -
08.01.2024 33,52 33,61 33,48 33,58 -0,46% -
05.01.2024 33,37 33,74 33,37 33,74 -1,04% -
04.01.2024 34,28 34,28 34,09 34,09 -0,91% -
03.01.2024 34,46 34,46 34,13 34,41 -2,01% -
02.01.2024 34,96 35,11 34,96 35,11 -4,42% -
28.12.2023 36,57 36,74 36,57 36,74 0,04% -
27.12.2023 36,83 36,83 36,57 36,72 0,79% -
22.12.2023 36,50 36,50 36,42 36,43 -0,06% -
21.12.2023 36,59 36,59 36,43 36,45 1,98% -
20.12.2023 36,45 36,45 35,72 35,75 -0,52% -
19.12.2023 36,12 36,12 35,82 35,93 -1,04% -
18.12.2023 36,58 36,58 36,20 36,31 -0,07% -
15.12.2023 36,13 36,38 36,11 36,33 2,44% -
14.12.2023 35,39 35,47 35,35 35,47 4,53% -
13.12.2023 33,60 33,94 33,39 33,93 1,99% -
12.12.2023 33,54 33,54 33,27 33,27 -0,89% -
11.12.2023 33,62 33,62 33,56 33,57 -0,09% -
08.12.2023 33,64 33,73 33,57 33,60 0,15% -
07.12.2023 33,56 33,56 33,25 33,55 -0,21% -
06.12.2023 33,79 33,79 33,62 33,62 0,13% -
05.12.2023 33,59 33,71 33,51 33,57 1,93% -
04.12.2023 33,13 33,13 32,86 32,94 -2,28% -
01.12.2023 33,39 33,71 33,39 33,71 0,82% -
30.11.2023 33,48 33,48 33,43 33,43 0,43% -
28.11.2023 33,37 33,37 33,26 33,29 0,98% -
27.11.2023 32,85 33,01 32,84 32,97 1,89% -
24.11.2023 32,37 32,37 32,32 32,36 3,19% -
22.11.2023 31,44 31,44 31,36 31,36 2,61% -
21.11.2023 30,56 30,56 30,56 30,56 2,14% -
20.11.2023 29,85 29,92 29,85 29,92 0,84% -
16.11.2023 29,62 29,68 29,52 29,67 -0,72% -
15.11.2023 29,58 29,90 29,58 29,88 0,81% -
14.11.2023 29,23 29,65 29,23 29,64 4,80% -
13.11.2023 28,22 28,28 28,03 28,28 -3,34% -
10.11.2023 28,86 29,29 28,80 29,26 -1,48% -
09.11.2023 29,96 30,16 29,69 29,70 2,17% -
08.11.2023 29,33 29,36 29,04 29,07 -2,80% -
07.11.2023 29,60 29,91 29,53 29,91 -2,36% -
06.11.2023 30,67 30,67 30,63 30,63 -0,34% -
03.11.2023 30,31 30,73 30,31 30,73 4,58% -
02.11.2023 29,38 29,43 29,31 29,39 5,60% -
01.11.2023 28,00 28,03 27,82 27,83 0,71% -
31.10.2023 27,66 27,73 27,57 27,63 1,46% -
30.10.2023 27,09 27,27 27,09 27,23 1,51% -
27.10.2023 26,91 26,91 26,70 26,83 0,26% -