Börse:
25,655€
0,77%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
25,640€
Ask:
25,670€
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 25,44 | 25,69 | 25,23 | 25,65 | 0,75% | 100,00 |
| 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% | - |
| 25.08.2020 | 24,87 | 26,17 | 24,87 | 25,57 | 3,61% | 2.590,00 |
| 24.08.2020 | 24,28 | 24,81 | 24,28 | 24,68 | 1,90% | - |
| 21.08.2020 | 24,41 | 24,66 | 23,98 | 24,22 | -0,66% | - |
| 20.08.2020 | 24,47 | 24,47 | 24,38 | 24,38 | -1,46% | 289,00 |
| 19.08.2020 | 24,86 | 24,86 | 24,66 | 24,74 | -1,51% | 222,00 |
| 18.08.2020 | 25,12 | 25,12 | 25,12 | 25,12 | 0,92% | 3,00 |
| 17.08.2020 | 24,89 | 24,89 | 24,89 | 24,89 | 0,65% | 5,00 |
| 14.08.2020 | 25,20 | 25,20 | 24,73 | 24,73 | -3,70% | 18,00 |
| 13.08.2020 | 25,66 | 25,75 | 25,66 | 25,68 | -0,91% | 379,00 |
| 12.08.2020 | 25,17 | 26,09 | 25,17 | 25,92 | 3,16% | - |
| 11.08.2020 | 25,03 | 25,67 | 25,01 | 25,12 | 2,49% | - |
| 10.08.2020 | 24,15 | 24,51 | 24,15 | 24,51 | 1,53% | 281,00 |
| 07.08.2020 | 24,14 | 24,14 | 24,14 | 24,14 | -2,94% | 199,00 |
| 06.08.2020 | 25,19 | 25,19 | 24,87 | 24,87 | -0,04% | 51,00 |
| 05.08.2020 | 24,60 | 24,88 | 24,60 | 24,88 | 2,96% | 120,00 |
| 04.08.2020 | 24,22 | 24,68 | 23,82 | 24,17 | 2,05% | - |
| 03.08.2020 | 23,68 | 23,68 | 23,68 | 23,68 | -2,01% | 6,00 |
| 31.07.2020 | 24,34 | 24,61 | 23,94 | 24,17 | -2,13% | - |
| 30.07.2020 | 25,20 | 25,20 | 24,60 | 24,69 | -2,06% | 155,00 |
| 29.07.2020 | 25,05 | 25,21 | 25,05 | 25,21 | 0,64% | 410,00 |
| 28.07.2020 | 25,05 | 25,05 | 25,05 | 25,05 | 2,00% | 15,00 |
| 27.07.2020 | 24,56 | 24,56 | 24,56 | 24,56 | -0,08% | 6,00 |
| 24.07.2020 | 24,66 | 24,66 | 24,58 | 24,58 | -0,24% | 425,00 |
| 23.07.2020 | 24,75 | 24,75 | 24,64 | 24,64 | 1,61% | 1.214,00 |
| 22.07.2020 | 24,25 | 24,25 | 24,25 | 24,25 | 0,23% | 100,00 |
| 21.07.2020 | 24,68 | 25,00 | 24,16 | 24,20 | -0,23% | - |
| 20.07.2020 | 24,80 | 24,80 | 24,25 | 24,25 | -2,61% | 178,00 |
| 17.07.2020 | 24,93 | 24,93 | 24,90 | 24,90 | -1,31% | 175,00 |
| 16.07.2020 | 25,31 | 25,43 | 24,94 | 25,23 | -2,32% | - |
| 15.07.2020 | 25,83 | 25,83 | 25,83 | 25,83 | 1,77% | 390,00 |
| 14.07.2020 | 25,36 | 25,38 | 25,14 | 25,38 | -2,38% | 268,00 |
| 13.07.2020 | 25,75 | 26,00 | 25,71 | 26,00 | 6,12% | 385,00 |
| 10.07.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | 10,00 |
| 09.07.2020 | 25,31 | 25,31 | 24,90 | 24,90 | -2,43% | 158,00 |
| 08.07.2020 | 25,34 | 25,52 | 25,34 | 25,52 | 0,26% | 55,00 |
| 07.07.2020 | 25,58 | 25,63 | 25,27 | 25,46 | -0,78% | - |
| 06.07.2020 | 25,34 | 25,78 | 25,29 | 25,66 | 2,01% | - |
| 03.07.2020 | 24,90 | 25,15 | 24,90 | 25,15 | -0,91% | 650,00 |
| 02.07.2020 | 25,44 | 25,61 | 25,38 | 25,38 | 1,40% | 593,00 |
| 01.07.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 1,83% | 37,00 |
| 30.06.2020 | 24,79 | 24,79 | 24,58 | 24,58 | 1,28% | 79,00 |
| 29.06.2020 | 24,12 | 24,27 | 24,12 | 24,27 | 1,13% | 1.003,00 |
| 26.06.2020 | 24,09 | 24,09 | 24,00 | 24,00 | -1,23% | 72,00 |
| 25.06.2020 | 23,82 | 24,30 | 23,82 | 24,30 | 2,10% | 46,00 |
| 24.06.2020 | 24,90 | 24,90 | 23,80 | 23,80 | -5,22% | 616,00 |
| 23.06.2020 | 24,79 | 25,46 | 24,58 | 25,11 | 0,88% | 1.612,00 |
| 22.06.2020 | 24,89 | 24,89 | 24,89 | 24,89 | -1,43% | 50,00 |
| 19.06.2020 | 25,25 | 25,25 | 25,25 | 25,25 | -2,13% | 175,00 |
| 18.06.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -0,85% | 20,00 |
| 17.06.2020 | 26,02 | 26,02 | 26,02 | 26,02 | -0,46% | 15,00 |
| 16.06.2020 | 25,87 | 26,14 | 25,87 | 26,14 | 7,48% | 435,00 |
| 15.06.2020 | 24,32 | 24,32 | 24,32 | 24,32 | -4,29% | 20,00 |
| 12.06.2020 | 24,54 | 25,48 | 24,20 | 25,41 | 3,42% | - |
| 11.06.2020 | 25,15 | 25,15 | 24,57 | 24,57 | -5,39% | 63,00 |
| 10.06.2020 | 26,47 | 26,47 | 25,97 | 25,97 | -3,24% | 321,00 |
| 09.06.2020 | 27,22 | 27,28 | 25,83 | 26,84 | -1,40% | - |
| 08.06.2020 | 26,90 | 27,39 | 26,90 | 27,22 | 0,18% | 37,00 |