Börse:
31,410€
-2,15%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
31,290€
Ask:
31,530€
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 31,38 | 31,42 | 31,38 | 31,42 | -2,12% | 304,00 |
| 20.02.2020 | 32,10 | 32,10 | 32,10 | 32,10 | 0,53% | 1,00 |
| 19.02.2020 | 31,81 | 31,93 | 31,54 | 31,93 | 2,37% | 163,00 |
| 18.02.2020 | 31,94 | 31,94 | 31,19 | 31,19 | -4,03% | 56,00 |
| 17.02.2020 | 32,50 | 32,50 | 32,50 | 32,50 | 1,53% | 40,00 |
| 14.02.2020 | 32,01 | 32,01 | 32,01 | 32,01 | 0,34% | 100,00 |
| 13.02.2020 | 31,66 | 31,97 | 31,66 | 31,90 | -0,72% | 550,00 |
| 12.02.2020 | 32,16 | 32,16 | 32,13 | 32,13 | 0,88% | 56,00 |
| 11.02.2020 | 31,53 | 31,85 | 31,53 | 31,85 | 2,64% | 580,00 |
| 10.02.2020 | 31,52 | 31,83 | 31,03 | 31,03 | -0,39% | 7.836,00 |
| 07.02.2020 | 31,23 | 31,31 | 30,90 | 31,15 | 0,87% | 199,00 |
| 06.02.2020 | 30,00 | 30,95 | 30,00 | 30,88 | 5,21% | 1.134,00 |
| 05.02.2020 | 27,30 | 30,00 | 27,30 | 29,35 | 8,91% | 7.436,00 |
| 04.02.2020 | 26,67 | 27,00 | 26,67 | 26,95 | 4,09% | 361,00 |
| 03.02.2020 | 25,85 | 26,14 | 25,85 | 25,89 | 0,62% | 781,00 |
| 31.01.2020 | 26,46 | 26,46 | 25,73 | 25,73 | -3,45% | 275,00 |
| 30.01.2020 | 26,43 | 26,65 | 26,24 | 26,65 | -0,34% | 310,00 |
| 29.01.2020 | 26,70 | 26,74 | 26,70 | 26,74 | -1,04% | 33,00 |
| 28.01.2020 | 26,18 | 27,02 | 26,18 | 27,02 | 2,93% | 140,00 |
| 27.01.2020 | 26,10 | 26,25 | 26,05 | 26,25 | -1,94% | 208,00 |
| 24.01.2020 | 26,77 | 26,77 | 26,77 | 26,77 | 1,63% | 30,00 |
| 23.01.2020 | 26,53 | 26,66 | 26,32 | 26,34 | -1,46% | 297,00 |
| 22.01.2020 | 26,95 | 26,95 | 26,71 | 26,73 | -1,87% | 2.241,00 |
| 21.01.2020 | 27,15 | 27,24 | 27,15 | 27,24 | -1,48% | 1.310,00 |
| 20.01.2020 | 27,19 | 28,10 | 27,19 | 27,65 | 1,13% | 8.872,00 |
| 17.01.2020 | 27,77 | 27,77 | 27,34 | 27,34 | 0,18% | 517,00 |
| 16.01.2020 | 27,85 | 27,85 | 27,29 | 27,29 | -0,94% | 442,00 |
| 15.01.2020 | 28,13 | 28,13 | 27,55 | 27,55 | -2,86% | 437,00 |
| 14.01.2020 | 28,36 | 28,36 | 28,36 | 28,36 | 0,89% | 1,00 |
| 13.01.2020 | 27,80 | 28,11 | 27,53 | 28,11 | 1,15% | 545,00 |
| 10.01.2020 | 28,18 | 28,18 | 27,76 | 27,79 | -3,44% | 199,00 |
| 09.01.2020 | 28,98 | 28,98 | 28,75 | 28,78 | 0,66% | 302,00 |
| 08.01.2020 | 28,46 | 28,64 | 28,46 | 28,59 | 0,00% | 2.025,00 |
| 07.01.2020 | 28,48 | 28,59 | 28,48 | 28,59 | 1,24% | 766,00 |
| 06.01.2020 | 28,04 | 28,24 | 27,78 | 28,24 | -0,56% | 2.792,00 |
| 03.01.2020 | 29,38 | 29,38 | 28,40 | 28,40 | -2,64% | 2.278,00 |
| 02.01.2020 | 29,40 | 29,74 | 29,17 | 29,17 | 1,71% | 2.245,00 |
| 30.12.2019 | 28,57 | 28,68 | 28,57 | 28,68 | 0,49% | 9,00 |
| 27.12.2019 | 28,86 | 28,86 | 28,54 | 28,54 | -0,70% | 94,00 |
| 23.12.2019 | 28,65 | 28,74 | 28,65 | 28,74 | -0,38% | 31,00 |
| 20.12.2019 | 28,85 | 28,85 | 28,85 | 28,85 | 0,24% | 200,00 |
| 19.12.2019 | 28,71 | 28,91 | 28,70 | 28,78 | -0,76% | 105,00 |
| 18.12.2019 | 28,26 | 29,00 | 28,26 | 29,00 | 2,26% | 238,00 |
| 17.12.2019 | 28,10 | 28,37 | 27,90 | 28,36 | 0,42% | 348,00 |
| 16.12.2019 | 28,27 | 28,52 | 28,10 | 28,24 | 0,53% | 2.794,00 |
| 13.12.2019 | 28,22 | 28,65 | 27,70 | 28,09 | 0,14% | 1.023,00 |
| 12.12.2019 | 27,65 | 28,05 | 27,05 | 28,05 | 2,00% | 116,00 |
| 11.12.2019 | 27,50 | 27,50 | 27,50 | 27,50 | -1,36% | 5,00 |
| 10.12.2019 | 28,20 | 28,20 | 27,40 | 27,88 | -2,35% | 389,00 |
| 09.12.2019 | 28,22 | 28,66 | 28,22 | 28,55 | 1,42% | 312,00 |
| 06.12.2019 | 27,51 | 28,15 | 27,51 | 28,15 | 3,19% | 967,00 |
| 05.12.2019 | 27,40 | 27,40 | 27,25 | 27,28 | 0,74% | 337,00 |
| 04.12.2019 | 27,08 | 27,08 | 27,08 | 27,08 | 1,23% | 7,00 |
| 03.12.2019 | 26,80 | 26,80 | 26,75 | 26,75 | -0,37% | 2.117,00 |
| 02.12.2019 | 27,14 | 27,45 | 26,85 | 26,85 | -1,90% | 575,00 |
| 29.11.2019 | 27,06 | 27,38 | 27,06 | 27,37 | 0,26% | 173,00 |
| 28.11.2019 | 27,52 | 27,52 | 27,30 | 27,30 | -1,44% | 72,00 |
| 27.11.2019 | 27,76 | 27,80 | 27,70 | 27,70 | -0,11% | 343,00 |
| 26.11.2019 | 27,70 | 27,73 | 27,70 | 27,73 | -0,18% | 12,00 |
| 25.11.2019 | 27,85 | 27,85 | 27,59 | 27,78 | 2,81% | 535,00 |
| 22.11.2019 | 27,55 | 27,55 | 27,00 | 27,02 | 0,60% | 342,00 |
| 21.11.2019 | 27,50 | 27,50 | 26,80 | 26,86 | -4,07% | 1.014,00 |
| 20.11.2019 | 26,99 | 28,45 | 26,99 | 28,00 | 3,17% | 1.793,00 |
| 19.11.2019 | 27,26 | 27,26 | 27,14 | 27,14 | -0,18% | 634,00 |
| 18.11.2019 | 27,58 | 27,58 | 26,97 | 27,19 | -1,49% | 2.826,00 |
| 15.11.2019 | 27,45 | 27,64 | 27,45 | 27,60 | 0,40% | 484,00 |
| 14.11.2019 | 27,50 | 27,71 | 27,49 | 27,49 | -0,36% | 501,00 |
| 13.11.2019 | 28,31 | 28,31 | 27,31 | 27,59 | -2,75% | 1.666,00 |
| 12.11.2019 | 28,12 | 28,61 | 28,12 | 28,37 | 0,78% | 1.356,00 |
| 11.11.2019 | 28,00 | 28,35 | 27,93 | 28,15 | 0,36% | 630,00 |
| 08.11.2019 | 27,52 | 28,29 | 27,52 | 28,05 | 1,56% | 2.010,00 |
| 07.11.2019 | 27,09 | 28,20 | 27,09 | 27,62 | 1,14% | 6.190,00 |
| 06.11.2019 | 24,50 | 27,31 | 24,50 | 27,31 | 11,61% | 14.386,00 |
| 05.11.2019 | 24,59 | 24,71 | 24,30 | 24,47 | 1,33% | 4.975,00 |
| 04.11.2019 | 24,50 | 24,90 | 24,15 | 24,15 | 1,51% | 535,00 |
| 01.11.2019 | 23,15 | 23,86 | 23,15 | 23,79 | 4,62% | 367,00 |
| 31.10.2019 | 22,63 | 23,03 | 22,63 | 22,74 | -1,94% | 76,00 |
| 30.10.2019 | 23,61 | 23,61 | 23,18 | 23,19 | -2,19% | 525,00 |
| 29.10.2019 | 23,91 | 23,91 | 23,44 | 23,71 | 0,76% | 2.160,00 |
| 28.10.2019 | 23,06 | 23,70 | 23,06 | 23,53 | 3,89% | 627,00 |
| 25.10.2019 | 22,42 | 22,96 | 22,42 | 22,65 | 0,58% | 529,00 |
| 24.10.2019 | 22,81 | 23,27 | 22,36 | 22,52 | -1,18% | 1.718,00 |
| 23.10.2019 | 22,74 | 23,39 | 22,43 | 22,79 | 0,49% | - |
| 22.10.2019 | 23,22 | 23,32 | 22,67 | 22,68 | -1,39% | 2.757,00 |
| 21.10.2019 | 22,79 | 23,24 | 22,79 | 23,00 | 1,19% | 1.182,00 |
| 18.10.2019 | 22,20 | 22,80 | 22,20 | 22,73 | 1,47% | 221,00 |
| 17.10.2019 | 22,60 | 22,66 | 22,40 | 22,40 | -1,93% | 27,00 |
| 16.10.2019 | 22,27 | 22,84 | 22,27 | 22,84 | 3,35% | 3,00 |
| 15.10.2019 | 22,25 | 22,46 | 21,80 | 22,10 | -0,76% | 1.410,00 |
| 14.10.2019 | 22,57 | 22,57 | 22,12 | 22,27 | -1,02% | 322,00 |
| 11.10.2019 | 21,66 | 22,58 | 21,66 | 22,50 | 5,63% | 346,00 |
| 10.10.2019 | 21,03 | 21,30 | 20,97 | 21,30 | 2,70% | 320,00 |
| 09.10.2019 | 20,85 | 20,85 | 20,74 | 20,74 | 0,63% | 486,00 |
| 08.10.2019 | 20,90 | 20,90 | 20,60 | 20,61 | -1,90% | 765,00 |
| 07.10.2019 | 20,22 | 21,01 | 20,22 | 21,01 | 2,64% | 151,00 |
| 04.10.2019 | 20,63 | 20,63 | 20,24 | 20,47 | -1,11% | 308,00 |
| 03.10.2019 | 21,04 | 21,04 | 20,70 | 20,70 | -2,86% | 540,00 |
| 02.10.2019 | 21,60 | 21,65 | 21,20 | 21,31 | -4,18% | 762,00 |
| 01.10.2019 | 22,51 | 22,60 | 22,00 | 22,24 | -0,98% | 1.166,00 |
| 30.09.2019 | 22,56 | 22,56 | 22,43 | 22,46 | 0,85% | 2.202,00 |