Börse:
43,840€
1,88%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
43,830€
Ask:
43,850€
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 43,01 | 43,90 | 42,99 | 43,84 | 1,88% | 320,00 |
| 15.04.2021 | 43,88 | 44,12 | 42,99 | 43,03 | -1,86% | 65,00 |
| 14.04.2021 | 43,68 | 44,08 | 43,13 | 43,85 | 0,42% | 21,00 |
| 13.04.2021 | 43,01 | 43,87 | 42,99 | 43,66 | 1,56% | 344,00 |
| 12.04.2021 | 42,48 | 43,38 | 42,33 | 42,99 | 0,95% | 19,00 |
| 09.04.2021 | 41,13 | 42,85 | 40,95 | 42,59 | 3,51% | 1.229,00 |
| 08.04.2021 | 40,75 | 41,18 | 40,68 | 41,14 | 1,11% | 394,00 |
| 07.04.2021 | 40,58 | 40,79 | 40,29 | 40,69 | 0,30% | 64,00 |
| 06.04.2021 | 39,88 | 41,43 | 39,86 | 40,57 | 1,77% | 690,00 |
| 01.04.2021 | 38,41 | 40,46 | 38,40 | 39,87 | 3,87% | 847,00 |
| 31.03.2021 | 38,17 | 38,67 | 38,15 | 38,38 | 0,35% | 223,00 |
| 30.03.2021 | 37,42 | 38,33 | 37,32 | 38,25 | 2,25% | 4.597,00 |
| 29.03.2021 | 38,15 | 38,42 | 37,18 | 37,41 | -2,25% | 2.940,00 |
| 26.03.2021 | 36,87 | 38,29 | 36,85 | 38,27 | 3,92% | 1.695,00 |
| 25.03.2021 | 36,47 | 36,86 | 35,78 | 36,82 | 1,08% | 33,00 |
| 24.03.2021 | 35,21 | 36,58 | 34,98 | 36,43 | 3,39% | 992,00 |
| 23.03.2021 | 36,22 | 36,24 | 35,05 | 35,23 | -2,92% | 1.676,00 |
| 22.03.2021 | 36,32 | 36,52 | 36,02 | 36,29 | -0,32% | 150,00 |
| 19.03.2021 | 36,30 | 36,98 | 36,16 | 36,41 | 0,32% | 35,00 |
| 18.03.2021 | 36,39 | 36,87 | 36,27 | 36,29 | -0,07% | 4.625,00 |
| 17.03.2021 | 36,71 | 36,78 | 35,79 | 36,32 | -0,62% | 2.229,00 |
| 16.03.2021 | 36,89 | 36,89 | 36,08 | 36,54 | -0,95% | 3.697,00 |
| 15.03.2021 | 36,57 | 37,86 | 36,36 | 36,89 | 0,94% | 214,00 |
| 12.03.2021 | 35,93 | 36,56 | 35,54 | 36,55 | 1,87% | 4.069,00 |
| 11.03.2021 | 35,44 | 36,04 | 35,42 | 35,88 | 1,56% | 3.502,00 |
| 10.03.2021 | 35,21 | 36,03 | 35,10 | 35,33 | 0,30% | 330,00 |
| 09.03.2021 | 35,92 | 36,05 | 35,08 | 35,22 | -1,55% | 468,00 |
| 08.03.2021 | 35,28 | 36,04 | 35,07 | 35,78 | 1,37% | 3,00 |
| 05.03.2021 | 34,78 | 35,35 | 34,57 | 35,29 | 1,35% | - |
| 04.03.2021 | 35,49 | 35,77 | 34,44 | 34,82 | -1,98% | 2.247,00 |
| 03.03.2021 | 36,34 | 37,11 | 35,48 | 35,53 | -2,08% | 3.848,00 |
| 02.03.2021 | 35,87 | 36,42 | 35,62 | 36,28 | 0,01% | 1.336,00 |
| 01.03.2021 | 34,82 | 36,43 | 34,81 | 36,28 | 4,40% | 1.756,00 |
| 26.02.2021 | 35,04 | 35,10 | 34,17 | 34,75 | -1,17% | 1.551,00 |
| 25.02.2021 | 35,27 | 35,67 | 35,06 | 35,16 | -0,14% | 2.000,00 |
| 24.02.2021 | 35,02 | 35,38 | 34,72 | 35,21 | 0,33% | 1,00 |
| 23.02.2021 | 35,00 | 35,36 | 34,07 | 35,09 | 0,52% | 1.929,00 |
| 22.02.2021 | 35,51 | 35,57 | 34,77 | 34,91 | -1,76% | 41,00 |
| 19.02.2021 | 34,60 | 35,65 | 34,18 | 35,54 | 2,67% | 557,00 |
| 18.02.2021 | 34,98 | 35,66 | 34,43 | 34,61 | -1,14% | 255,00 |
| 17.02.2021 | 35,63 | 35,71 | 34,78 | 35,01 | -1,62% | 65,00 |
| 16.02.2021 | 35,64 | 35,93 | 35,16 | 35,59 | -0,18% | - |
| 15.02.2021 | 35,33 | 36,13 | 35,33 | 35,65 | 0,95% | 726,00 |
| 12.02.2021 | 35,30 | 35,33 | 33,98 | 35,32 | -0,04% | 2.060,00 |
| 11.02.2021 | 36,38 | 36,50 | 35,06 | 35,33 | -2,75% | 168,00 |
| 10.02.2021 | 36,45 | 38,02 | 35,92 | 36,33 | -0,76% | 996,00 |
| 09.02.2021 | 37,09 | 37,50 | 36,27 | 36,61 | -1,43% | 637,00 |
| 08.02.2021 | 35,83 | 37,22 | 35,82 | 37,14 | 3,63% | 81,00 |
| 05.02.2021 | 35,78 | 36,04 | 35,54 | 35,84 | 0,29% | - |
| 04.02.2021 | 35,58 | 36,79 | 35,21 | 35,74 | 0,44% | 13,00 |
| 03.02.2021 | 35,14 | 35,84 | 34,97 | 35,58 | 1,43% | 150,00 |
| 02.02.2021 | 35,18 | 35,88 | 34,89 | 35,08 | -0,47% | 37,00 |
| 01.02.2021 | 35,66 | 36,36 | 34,95 | 35,25 | -0,91% | 81,00 |
| 29.01.2021 | 36,14 | 36,47 | 35,42 | 35,57 | -2,08% | 100,00 |
| 28.01.2021 | 34,72 | 36,86 | 34,32 | 36,33 | 4,37% | 167,00 |
| 27.01.2021 | 36,18 | 36,19 | 34,24 | 34,81 | -3,92% | 200,00 |
| 26.01.2021 | 36,17 | 37,08 | 36,11 | 36,23 | -0,25% | 17,00 |
| 25.01.2021 | 36,89 | 37,23 | 35,86 | 36,32 | -1,32% | 663,00 |
| 22.01.2021 | 37,05 | 37,13 | 36,10 | 36,80 | -0,92% | - |
| 21.01.2021 | 36,40 | 38,84 | 36,40 | 37,14 | 2,16% | 345,00 |
| 20.01.2021 | 35,29 | 36,60 | 35,29 | 36,36 | 3,05% | 34,00 |
| 19.01.2021 | 35,86 | 36,45 | 35,10 | 35,28 | -1,37% | 81,00 |
| 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 |