Börse:
35,860€
0,86%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
35,690€
Ask:
36,030€
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 35,57 | 35,83 | 34,56 | 35,77 | 0,60% | 537,00 |
| 15.01.2021 | 36,21 | 36,42 | 35,18 | 35,56 | -2,12% | - |
| 14.01.2021 | 36,58 | 36,77 | 36,27 | 36,33 | -0,44% | 25,00 |
| 13.01.2021 | 37,46 | 37,47 | 36,27 | 36,49 | -2,45% | 303,00 |
| 12.01.2021 | 36,99 | 37,41 | 36,85 | 37,40 | 1,22% | 19,00 |
| 11.01.2021 | 37,30 | 37,33 | 36,32 | 36,95 | -1,30% | 5,00 |
| 08.01.2021 | 37,72 | 38,32 | 37,19 | 37,44 | -0,35% | 406,00 |
| 07.01.2021 | 36,47 | 38,20 | 36,47 | 37,57 | 3,41% | - |
| 06.01.2021 | 34,69 | 36,68 | 34,67 | 36,33 | 4,83% | 97,00 |
| 05.01.2021 | 35,14 | 35,14 | 34,22 | 34,65 | -1,25% | 1,00 |
| 04.01.2021 | 34,16 | 35,78 | 34,16 | 35,09 | 2,18% | 9,00 |
| 30.12.2020 | 34,21 | 34,42 | 33,95 | 34,34 | 0,48% | 62,00 |
| 29.12.2020 | 34,56 | 34,60 | 34,04 | 34,18 | -0,73% | - |
| 28.12.2020 | 34,62 | 35,28 | 34,36 | 34,43 | -1,08% | 7,00 |
| 23.12.2020 | 34,42 | 34,98 | 34,42 | 34,80 | 1,03% | 577,00 |
| 22.12.2020 | 33,94 | 34,69 | 33,89 | 34,45 | 1,09% | 662,00 |
| 21.12.2020 | 34,75 | 34,75 | 33,16 | 34,08 | -1,82% | 442,00 |
| 18.12.2020 | 35,39 | 35,40 | 34,36 | 34,71 | -2,07% | 5,00 |
| 17.12.2020 | 34,89 | 36,31 | 34,89 | 35,44 | 1,84% | 3.413,00 |
| 16.12.2020 | 33,57 | 35,09 | 33,56 | 34,80 | 3,60% | 3.815,00 |
| 15.12.2020 | 32,24 | 33,63 | 32,23 | 33,59 | 4,33% | - |
| 14.12.2020 | 31,96 | 32,80 | 31,91 | 32,20 | 1,10% | 735,00 |
| 11.12.2020 | 32,24 | 32,46 | 31,66 | 31,85 | -1,21% | 150,00 |
| 10.12.2020 | 32,98 | 33,11 | 31,77 | 32,24 | -2,26% | 9,00 |
| 09.12.2020 | 32,28 | 33,39 | 32,25 | 32,98 | 2,41% | - |
| 08.12.2020 | 32,61 | 32,91 | 32,11 | 32,21 | -1,39% | - |
| 07.12.2020 | 33,41 | 33,47 | 32,59 | 32,66 | -2,45% | 7,00 |
| 04.12.2020 | 32,46 | 33,58 | 32,44 | 33,48 | 3,21% | - |
| 03.12.2020 | 32,58 | 32,94 | 32,29 | 32,44 | -0,49% | 117,00 |
| 02.12.2020 | 32,22 | 32,66 | 31,82 | 32,60 | 1,04% | 665,00 |
| 01.12.2020 | 32,45 | 32,54 | 32,03 | 32,27 | -0,22% | 685,00 |
| 30.11.2020 | 32,56 | 32,77 | 32,02 | 32,34 | -1,45% | 182,00 |
| 27.11.2020 | 33,36 | 33,46 | 32,74 | 32,81 | -1,46% | 117,00 |
| 26.11.2020 | 32,98 | 33,33 | 32,93 | 33,30 | 0,96% | 16,00 |
| 25.11.2020 | 33,53 | 33,56 | 32,64 | 32,98 | -1,60% | 2.035,00 |
| 24.11.2020 | 32,46 | 33,59 | 32,35 | 33,52 | 3,81% | 220,00 |
| 23.11.2020 | 31,33 | 32,61 | 31,32 | 32,29 | 3,38% | 155,00 |
| 20.11.2020 | 30,75 | 31,63 | 30,74 | 31,23 | 1,20% | 200,00 |
| 19.11.2020 | 30,81 | 30,89 | 30,22 | 30,86 | 0,33% | 489,00 |
| 18.11.2020 | 30,74 | 31,40 | 30,66 | 30,76 | -0,19% | 970,00 |
| 17.11.2020 | 30,89 | 31,26 | 30,52 | 30,82 | -0,36% | 92,00 |
| 16.11.2020 | 30,36 | 32,06 | 30,35 | 30,93 | 2,50% | 93,00 |
| 13.11.2020 | 29,34 | 30,24 | 29,21 | 30,18 | 2,85% | 328,00 |
| 12.11.2020 | 29,05 | 29,51 | 28,79 | 29,34 | -0,66% | 45,00 |
| 11.11.2020 | 29,16 | 29,68 | 28,75 | 29,54 | 1,51% | 10.007,00 |
| 10.11.2020 | 28,53 | 29,49 | 28,49 | 29,10 | 1,87% | 2.017,00 |
| 09.11.2020 | 26,66 | 28,88 | 26,65 | 28,56 | 8,04% | 5.845,00 |
| 06.11.2020 | 26,24 | 26,64 | 26,07 | 26,44 | 0,49% | 100,00 |
| 05.11.2020 | 25,92 | 26,71 | 25,92 | 26,31 | 1,70% | 134,00 |
| 04.11.2020 | 24,25 | 26,15 | 24,25 | 25,87 | 6,62% | 1.320,00 |
| 03.11.2020 | 23,40 | 24,49 | 23,39 | 24,26 | 3,94% | 705,00 |
| 02.11.2020 | 23,16 | 23,51 | 23,03 | 23,34 | 1,02% | 350,00 |
| 30.10.2020 | 23,10 | 23,20 | 22,82 | 23,11 | -0,39% | - |
| 29.10.2020 | 23,57 | 23,58 | 22,84 | 23,20 | -1,02% | 1.174,00 |
| 28.10.2020 | 24,72 | 24,72 | 23,31 | 23,44 | -5,31% | 170,00 |
| 27.10.2020 | 25,45 | 25,47 | 24,71 | 24,75 | -2,52% | 813,00 |
| 26.10.2020 | 25,47 | 25,80 | 25,04 | 25,39 | -0,92% | - |
| 23.10.2020 | 25,44 | 25,69 | 25,23 | 25,63 | 0,65% | 110,00 |
| 22.10.2020 | 25,24 | 25,49 | 24,91 | 25,46 | 0,59% | - |
| 21.10.2020 | 25,80 | 25,84 | 25,25 | 25,31 | -1,63% | - |
| 20.10.2020 | 25,07 | 25,87 | 25,01 | 25,73 | 2,86% | 588,00 |
| 19.10.2020 | 25,81 | 26,18 | 24,92 | 25,02 | -2,87% | 1.122,00 |
| 16.10.2020 | 25,26 | 26,04 | 25,24 | 25,76 | 1,92% | 580,00 |
| 15.10.2020 | 25,33 | 25,39 | 24,89 | 25,27 | -0,37% | 700,00 |
| 14.10.2020 | 25,25 | 25,58 | 25,09 | 25,37 | 0,57% | 353,00 |
| 13.10.2020 | 25,52 | 25,57 | 25,08 | 25,22 | -1,06% | 1.183,00 |
| 12.10.2020 | 25,71 | 25,79 | 25,36 | 25,49 | -0,57% | 1.197,00 |
| 09.10.2020 | 25,86 | 26,06 | 25,61 | 25,64 | -0,62% | - |
| 08.10.2020 | 25,88 | 25,95 | 25,29 | 25,80 | -0,04% | 3,00 |
| 07.10.2020 | 25,27 | 25,84 | 25,26 | 25,81 | 2,52% | - |
| 06.10.2020 | 25,18 | 25,54 | 25,10 | 25,17 | 0,04% | - |
| 05.10.2020 | 24,71 | 25,17 | 24,53 | 25,16 | 2,34% | - |
| 02.10.2020 | 23,90 | 24,67 | 23,63 | 24,59 | 2,20% | 45,00 |
| 01.10.2020 | 24,15 | 24,34 | 13,70 | 24,06 | 0,12% | 218,00 |
| 30.09.2020 | 23,59 | 24,17 | 23,44 | 24,03 | 1,31% | 1.413,00 |
| 29.09.2020 | 23,99 | 24,24 | 23,65 | 23,72 | -0,88% | 572,00 |
| 28.09.2020 | 23,00 | 24,04 | 22,96 | 23,93 | 4,66% | 603,00 |
| 25.09.2020 | 23,14 | 23,27 | 22,66 | 22,86 | -0,87% | 610,00 |
| 24.09.2020 | 22,98 | 23,21 | 22,69 | 23,06 | 0,39% | 840,00 |
| 23.09.2020 | 23,58 | 23,97 | 22,95 | 22,97 | -2,26% | 480,00 |
| 22.09.2020 | 23,80 | 23,94 | 23,35 | 23,50 | -1,45% | - |
| 21.09.2020 | 24,90 | 25,03 | 23,61 | 23,85 | -4,39% | 3.598,00 |
| 18.09.2020 | 25,31 | 25,72 | 24,83 | 24,94 | -1,44% | 133,00 |
| 17.09.2020 | 24,61 | 25,40 | 24,38 | 25,31 | 2,28% | - |
| 16.09.2020 | 24,21 | 24,92 | 24,20 | 24,74 | 2,25% | 31,00 |
| 15.09.2020 | 24,32 | 24,44 | 24,12 | 24,20 | -0,29% | 12,00 |
| 14.09.2020 | 24,65 | 24,83 | 23,86 | 24,27 | -0,90% | 142,00 |
| 11.09.2020 | 24,40 | 24,60 | 24,25 | 24,49 | 0,82% | - |
| 10.09.2020 | 24,65 | 24,72 | 24,21 | 24,29 | -1,00% | 5,00 |
| 09.09.2020 | 24,53 | 24,53 | 24,53 | 24,53 | -0,28% | 160,00 |
| 08.09.2020 | 25,00 | 25,00 | 24,60 | 24,60 | -3,11% | 375,00 |
| 07.09.2020 | 25,70 | 25,75 | 25,39 | 25,39 | -1,28% | 397,00 |
| 04.09.2020 | 25,72 | 25,72 | 25,72 | 25,72 | 0,55% | 40,00 |
| 03.09.2020 | 25,46 | 25,58 | 25,46 | 25,58 | 1,35% | 64,00 |
| 02.09.2020 | 25,24 | 25,24 | 25,24 | 25,24 | 1,90% | 51,00 |
| 01.09.2020 | 24,82 | 24,88 | 24,50 | 24,77 | -1,63% | 526,00 |
| 31.08.2020 | 24,93 | 25,20 | 24,92 | 25,18 | 0,88% | 451,00 |
| 28.08.2020 | 24,96 | 24,96 | 24,96 | 24,96 | -0,64% | 200,00 |
| 27.08.2020 | 25,47 | 25,48 | 25,12 | 25,12 | -1,97% | 1.050,00 |
| 26.08.2020 | 25,21 | 25,65 | 25,04 | 25,63 | 0,22% | - |