Börse:
49,145€
-0,29%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
48,910€
Ask:
49,380€
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 48,03 | 49,44 | 48,03 | 49,29 | 2,70% | 355,00 |
| 22.07.2021 | 48,14 | 48,79 | 47,76 | 48,00 | -0,24% | 202,00 |
| 21.07.2021 | 46,72 | 48,13 | 46,65 | 48,11 | 3,00% | 342,00 |
| 20.07.2021 | 46,19 | 47,09 | 45,80 | 46,71 | 1,27% | 60,00 |
| 19.07.2021 | 46,75 | 46,79 | 45,42 | 46,13 | -1,63% | 544,00 |
| 16.07.2021 | 47,25 | 47,52 | 46,73 | 46,89 | -0,78% | - |
| 15.07.2021 | 47,08 | 47,39 | 46,72 | 47,26 | 0,24% | 185,00 |
| 14.07.2021 | 46,31 | 47,81 | 46,28 | 47,15 | 1,67% | 25,00 |
| 13.07.2021 | 46,82 | 47,13 | 46,35 | 46,37 | -1,04% | 85,00 |
| 12.07.2021 | 46,69 | 46,91 | 45,66 | 46,86 | 0,25% | 101,00 |
| 09.07.2021 | 44,70 | 46,92 | 44,69 | 46,74 | 4,54% | 8,00 |
| 08.07.2021 | 45,78 | 45,79 | 44,10 | 44,71 | -2,54% | 135,00 |
| 07.07.2021 | 45,13 | 46,43 | 45,06 | 45,88 | 1,61% | 438,00 |
| 06.07.2021 | 45,54 | 47,43 | 44,99 | 45,15 | -1,17% | 4.206,00 |
| 05.07.2021 | 44,77 | 45,91 | 44,77 | 45,69 | 2,04% | 82,00 |
| 02.07.2021 | 44,16 | 45,19 | 43,94 | 44,77 | 1,42% | 150,00 |
| 01.07.2021 | 43,35 | 44,85 | 43,34 | 44,15 | 2,00% | 7,00 |
| 30.06.2021 | 43,58 | 43,62 | 42,35 | 43,28 | -0,65% | 363,00 |
| 29.06.2021 | 42,80 | 43,76 | 42,50 | 43,57 | 1,83% | 300,00 |
| 28.06.2021 | 43,57 | 43,71 | 42,70 | 42,78 | -1,73% | 396,00 |
| 25.06.2021 | 43,10 | 43,85 | 42,73 | 43,54 | 1,27% | 1.047,00 |
| 24.06.2021 | 42,60 | 43,01 | 42,13 | 42,99 | 1,09% | 196,00 |
| 23.06.2021 | 42,52 | 42,75 | 42,22 | 42,53 | 0,22% | 99,00 |
| 22.06.2021 | 42,61 | 42,63 | 41,49 | 42,43 | -0,28% | 489,00 |
| 21.06.2021 | 42,54 | 42,67 | 41,56 | 42,55 | -0,32% | 1.423,00 |
| 18.06.2021 | 44,93 | 45,07 | 42,61 | 42,69 | -4,95% | 307,00 |
| 17.06.2021 | 46,18 | 46,18 | 44,74 | 44,91 | -2,93% | 465,00 |
| 16.06.2021 | 46,41 | 47,02 | 46,16 | 46,27 | -0,39% | 15,00 |
| 15.06.2021 | 47,52 | 47,55 | 46,07 | 46,45 | -2,17% | 2.089,00 |
| 14.06.2021 | 47,70 | 48,15 | 47,34 | 47,48 | -0,44% | 309,00 |
| 11.06.2021 | 46,82 | 48,52 | 46,79 | 47,69 | 1,89% | - |
| 10.06.2021 | 46,74 | 47,44 | 46,73 | 46,80 | 0,19% | 3.000,00 |
| 09.06.2021 | 47,82 | 47,86 | 46,31 | 46,71 | -2,31% | 2.503,00 |
| 08.06.2021 | 47,54 | 47,88 | 46,92 | 47,82 | 0,50% | 3.604,00 |
| 07.06.2021 | 47,50 | 47,96 | 47,16 | 47,58 | 0,12% | 180,00 |
| 04.06.2021 | 47,02 | 48,04 | 46,89 | 47,52 | 1,02% | - |
| 03.06.2021 | 47,33 | 47,38 | 46,51 | 47,04 | -0,59% | 1.016,00 |
| 02.06.2021 | 47,79 | 48,22 | 47,28 | 47,32 | -0,98% | 738,00 |
| 01.06.2021 | 45,65 | 48,95 | 45,64 | 47,79 | 4,78% | 6.601,00 |
| 31.05.2021 | 45,19 | 45,97 | 45,19 | 45,61 | 0,95% | 301,00 |
| 28.05.2021 | 44,96 | 45,42 | 44,79 | 45,18 | 0,89% | - |
| 27.05.2021 | 44,53 | 44,94 | 44,27 | 44,78 | 0,54% | 47,00 |
| 26.05.2021 | 44,59 | 44,61 | 44,06 | 44,54 | 0,09% | 90,00 |
| 25.05.2021 | 45,25 | 45,32 | 44,47 | 44,50 | -1,48% | 50,00 |
| 24.05.2021 | 44,99 | 45,43 | 44,87 | 45,17 | 0,58% | 100,00 |
| 21.05.2021 | 45,35 | 45,43 | 44,84 | 44,91 | -0,86% | 21,00 |
| 20.05.2021 | 45,69 | 45,83 | 45,10 | 45,30 | -0,90% | 1.000,00 |
| 19.05.2021 | 45,79 | 46,01 | 44,91 | 45,71 | -0,32% | 782,00 |
| 18.05.2021 | 46,78 | 47,48 | 45,84 | 45,86 | -1,77% | 671,00 |
| 17.05.2021 | 46,01 | 46,70 | 45,79 | 46,68 | 1,34% | 68,00 |
| 14.05.2021 | 45,95 | 46,35 | 45,57 | 46,07 | -0,36% | 2.080,00 |
| 13.05.2021 | 46,31 | 46,65 | 45,11 | 46,23 | -0,16% | 1.549,00 |
| 12.05.2021 | 46,51 | 46,92 | 45,96 | 46,31 | -0,84% | 2.231,00 |
| 11.05.2021 | 47,00 | 47,11 | 46,04 | 46,70 | -0,78% | 3.324,00 |
| 10.05.2021 | 47,15 | 48,78 | 47,05 | 47,06 | 0,03% | 415,00 |
| 07.05.2021 | 45,90 | 47,09 | 44,61 | 47,05 | 2,42% | 851,00 |
| 06.05.2021 | 44,25 | 46,06 | 44,24 | 45,94 | 3,87% | 2.652,00 |
| 05.05.2021 | 43,05 | 44,31 | 42,77 | 44,23 | 2,82% | 3,00 |
| 04.05.2021 | 43,28 | 43,95 | 42,41 | 43,01 | -0,70% | 2.014,00 |
| 03.05.2021 | 42,99 | 43,45 | 42,59 | 43,32 | 0,85% | 22,00 |
| 30.04.2021 | 44,09 | 44,28 | 42,89 | 42,95 | -2,77% | 190,00 |
| 29.04.2021 | 44,33 | 45,56 | 43,86 | 44,18 | -0,14% | 100,00 |
| 28.04.2021 | 44,53 | 44,55 | 43,58 | 44,24 | -0,68% | 10,00 |
| 27.04.2021 | 44,95 | 45,11 | 43,91 | 44,54 | -0,78% | 405,00 |
| 26.04.2021 | 44,06 | 45,12 | 43,93 | 44,89 | 1,99% | 58,00 |
| 23.04.2021 | 43,87 | 44,23 | 43,61 | 44,02 | 0,43% | 9,00 |
| 22.04.2021 | 43,53 | 44,09 | 43,52 | 43,83 | 0,67% | 175,00 |
| 21.04.2021 | 42,93 | 44,05 | 42,92 | 43,54 | 1,35% | 462,00 |
| 20.04.2021 | 43,53 | 43,90 | 42,85 | 42,96 | -1,20% | 14,00 |
| 19.04.2021 | 43,84 | 44,53 | 43,21 | 43,48 | -1,02% | 4.425,00 |
| 16.04.2021 | 43,01 | 43,97 | 42,99 | 43,93 | 2,08% | 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 |