Börse:
22,410€
5,21%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
22,290€
Ask:
22,530€
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2019 | 22,46 | 22,61 | 22,27 | 22,27 | 0,13% | 78,00 |
| 26.09.2019 | 22,87 | 22,87 | 22,22 | 22,24 | -2,37% | 107,00 |
| 25.09.2019 | 22,70 | 22,78 | 22,28 | 22,78 | -1,00% | 2.843,00 |
| 24.09.2019 | 23,29 | 23,36 | 23,01 | 23,01 | -2,25% | 793,00 |
| 23.09.2019 | 24,14 | 24,14 | 23,52 | 23,54 | -1,71% | 242,00 |
| 20.09.2019 | 23,92 | 24,14 | 23,92 | 23,95 | -0,37% | 754,00 |
| 19.09.2019 | 23,73 | 24,04 | 23,73 | 24,04 | -0,66% | 96,00 |
| 18.09.2019 | 24,40 | 24,66 | 24,19 | 24,20 | -1,06% | 248,00 |
| 17.09.2019 | 24,77 | 24,77 | 24,46 | 24,46 | -2,78% | 413,00 |
| 16.09.2019 | 25,37 | 25,37 | 24,85 | 25,16 | -2,56% | 454,00 |
| 13.09.2019 | 25,32 | 25,82 | 25,32 | 25,82 | 3,65% | 425,00 |
| 12.09.2019 | 25,37 | 25,37 | 24,80 | 24,91 | -2,39% | 1.016,00 |
| 11.09.2019 | 25,95 | 25,95 | 25,52 | 25,52 | 0,16% | 1.021,00 |
| 10.09.2019 | 24,89 | 25,48 | 24,89 | 25,48 | 4,55% | 1.304,00 |
| 09.09.2019 | 24,10 | 24,40 | 24,10 | 24,37 | 1,71% | 588,00 |
| 06.09.2019 | 24,32 | 24,52 | 23,96 | 23,96 | -1,92% | 787,00 |
| 05.09.2019 | 23,73 | 24,53 | 23,66 | 24,43 | 3,47% | 2.575,00 |
| 04.09.2019 | 23,08 | 23,74 | 23,08 | 23,61 | 3,06% | 1.887,00 |
| 03.09.2019 | 22,40 | 22,91 | 22,40 | 22,91 | 2,28% | 845,00 |
| 02.09.2019 | 22,17 | 22,46 | 22,14 | 22,40 | 2,42% | 846,00 |
| 30.08.2019 | 21,87 | 21,87 | 21,87 | 21,87 | 2,24% | 10,00 |
| 29.08.2019 | 20,85 | 21,44 | 20,85 | 21,39 | 4,09% | 174,00 |
| 28.08.2019 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | 15,00 |
| 27.08.2019 | 20,27 | 20,38 | 20,27 | 20,35 | 2,13% | 24,00 |
| 26.08.2019 | 19,88 | 20,12 | 19,72 | 19,93 | -2,33% | 34,00 |
| 23.08.2019 | 20,72 | 20,72 | 20,15 | 20,40 | -1,83% | 302,00 |
| 22.08.2019 | 20,78 | 20,78 | 20,78 | 20,78 | 0,24% | 27,00 |
| 21.08.2019 | 20,73 | 20,73 | 20,73 | 20,73 | 2,22% | 3,00 |
| 20.08.2019 | 20,28 | 20,28 | 20,28 | 20,28 | 0,65% | 45,00 |
| 19.08.2019 | 20,04 | 20,15 | 20,04 | 20,15 | 5,22% | 4,00 |
| 16.08.2019 | 19,15 | 19,15 | 19,15 | 19,15 | -2,05% | 7,00 |
| 15.08.2019 | 19,65 | 19,86 | 19,55 | 19,55 | -1,49% | 157,00 |
| 14.08.2019 | 20,40 | 20,40 | 19,75 | 19,85 | -4,22% | 1.140,00 |
| 13.08.2019 | 20,03 | 20,96 | 19,86 | 20,72 | 2,37% | - |
| 12.08.2019 | 19,95 | 20,24 | 19,88 | 20,24 | -0,54% | 93,00 |
| 09.08.2019 | 20,73 | 20,73 | 20,26 | 20,35 | -3,10% | 127,00 |
| 08.08.2019 | 20,82 | 21,00 | 20,78 | 21,00 | 2,39% | 598,00 |
| 07.08.2019 | 20,22 | 20,89 | 20,16 | 20,51 | 1,74% | 186,00 |
| 06.08.2019 | 20,30 | 20,64 | 20,16 | 20,16 | -0,49% | 363,00 |
| 05.08.2019 | 19,70 | 20,26 | 19,68 | 20,26 | -1,22% | 4.814,00 |
| 02.08.2019 | 20,24 | 20,85 | 20,24 | 20,51 | -3,66% | 1.081,00 |
| 01.08.2019 | 22,25 | 22,27 | 21,03 | 21,29 | -5,59% | 1.107,00 |
| 31.07.2019 | 22,35 | 22,58 | 21,91 | 22,55 | 0,40% | 1.023,00 |
| 30.07.2019 | 22,81 | 22,81 | 22,46 | 22,46 | -3,19% | 117,00 |
| 29.07.2019 | 23,20 | 23,20 | 23,19 | 23,20 | -1,57% | 4.125,00 |
| 26.07.2019 | 23,59 | 23,70 | 23,49 | 23,57 | -1,79% | 38,00 |
| 25.07.2019 | 24,33 | 24,33 | 24,00 | 24,00 | -0,99% | 404,00 |
| 24.07.2019 | 23,85 | 24,24 | 23,85 | 24,24 | -0,94% | 1.048,00 |
| 23.07.2019 | 24,19 | 24,47 | 24,19 | 24,47 | 3,69% | 310,00 |
| 22.07.2019 | 23,63 | 23,63 | 23,60 | 23,60 | 3,28% | 141,00 |
| 19.07.2019 | 23,06 | 23,06 | 22,85 | 22,85 | 0,48% | 279,00 |
| 18.07.2019 | 23,16 | 23,16 | 22,74 | 22,74 | -1,52% | 213,00 |
| 17.07.2019 | 23,06 | 23,09 | 22,98 | 23,09 | -3,39% | 44,00 |
| 16.07.2019 | 23,46 | 23,90 | 23,46 | 23,90 | 3,73% | 670,00 |
| 15.07.2019 | 23,16 | 23,16 | 23,04 | 23,04 | 1,54% | 265,00 |
| 12.07.2019 | 22,71 | 22,77 | 22,69 | 22,69 | -0,26% | 61,00 |
| 11.07.2019 | 22,75 | 22,75 | 22,75 | 22,75 | -1,30% | 10,00 |
| 10.07.2019 | 22,82 | 23,09 | 22,82 | 23,05 | 2,81% | 109,00 |
| 09.07.2019 | 23,14 | 23,14 | 22,42 | 22,42 | -5,12% | 366,00 |
| 08.07.2019 | 24,17 | 24,22 | 23,63 | 23,63 | -0,59% | 173,00 |
| 05.07.2019 | 23,90 | 23,90 | 23,67 | 23,77 | -2,54% | 232,00 |
| 04.07.2019 | 24,59 | 24,59 | 24,39 | 24,39 | -0,37% | 985,00 |
| 03.07.2019 | 24,48 | 24,48 | 24,48 | 24,48 | 0,00% | 81,00 |
| 02.07.2019 | 24,49 | 24,49 | 24,47 | 24,48 | -1,73% | 307,00 |
| 01.07.2019 | 24,91 | 24,91 | 24,91 | 24,91 | 0,24% | 961,00 |
| 28.06.2019 | 24,99 | 25,16 | 24,79 | 24,85 | -0,44% | - |
| 27.06.2019 | 24,61 | 25,09 | 24,61 | 24,96 | 0,24% | - |
| 26.06.2019 | 24,18 | 24,90 | 24,18 | 24,90 | 3,97% | 49,00 |
| 25.06.2019 | 23,70 | 24,51 | 23,36 | 23,95 | -0,58% | - |
| 24.06.2019 | 24,23 | 24,23 | 24,09 | 24,09 | -1,67% | 1.049,00 |
| 21.06.2019 | 24,50 | 24,50 | 24,50 | 24,50 | 1,11% | 1,00 |
| 20.06.2019 | 24,23 | 24,23 | 24,23 | 24,23 | 1,04% | 33,00 |
| 19.06.2019 | 24,16 | 24,16 | 23,98 | 23,98 | -0,54% | 200,00 |
| 18.06.2019 | 23,19 | 24,31 | 23,05 | 24,11 | 4,15% | - |
| 17.06.2019 | 23,38 | 23,38 | 23,15 | 23,15 | -2,20% | 73,00 |
| 14.06.2019 | 23,67 | 23,67 | 23,67 | 23,67 | -0,46% | 150,00 |
| 13.06.2019 | 23,62 | 23,78 | 23,62 | 23,78 | -0,34% | 214,00 |
| 12.06.2019 | 23,40 | 24,06 | 23,40 | 23,86 | 2,14% | 592,00 |
| 11.06.2019 | 22,69 | 23,36 | 22,69 | 23,36 | 4,33% | 197,00 |
| 10.06.2019 | 22,39 | 22,39 | 22,39 | 22,39 | 2,24% | 22,00 |
| 07.06.2019 | 21,90 | 21,90 | 21,90 | 21,90 | 0,74% | 1.700,00 |
| 06.06.2019 | 21,74 | 22,16 | 21,49 | 21,74 | 0,60% | - |
| 05.06.2019 | 21,61 | 21,61 | 21,61 | 21,61 | -3,40% | 23,00 |
| 04.06.2019 | 21,34 | 22,37 | 21,34 | 22,37 | 8,33% | 789,00 |
| 03.06.2019 | 20,70 | 20,70 | 20,65 | 20,65 | -0,43% | 150,00 |
| 31.05.2019 | 20,65 | 20,74 | 20,65 | 20,74 | -3,17% | 212,00 |
| 30.05.2019 | 21,42 | 21,42 | 21,42 | 21,42 | 1,90% | 500,00 |
| 29.05.2019 | 21,02 | 21,02 | 21,02 | 21,02 | -3,49% | 12,00 |
| 28.05.2019 | 22,00 | 22,00 | 21,78 | 21,78 | -0,59% | 65,00 |
| 27.05.2019 | 22,14 | 22,14 | 21,85 | 21,91 | 0,27% | 86,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen