Börse:
44,690€
1,65%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
44,460€
Ask:
44,920€
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 44,01 | 45,30 | 43,96 | 44,70 | 1,66% | 50,00 |
| 07.12.2021 | 43,55 | 44,24 | 43,48 | 43,97 | 1,31% | 755,00 |
| 06.12.2021 | 42,94 | 43,65 | 42,78 | 43,40 | 1,53% | 156,00 |
| 03.12.2021 | 43,23 | 43,54 | 42,48 | 42,74 | -1,06% | 305,00 |
| 02.12.2021 | 43,07 | 43,49 | 42,37 | 43,20 | 0,98% | 52,00 |
| 01.12.2021 | 42,50 | 43,70 | 42,48 | 42,78 | 0,98% | 1.621,00 |
| 30.11.2021 | 42,73 | 43,16 | 42,05 | 42,37 | -2,54% | 609,00 |
| 29.11.2021 | 43,50 | 44,17 | 43,12 | 43,47 | 0,74% | 368,00 |
| 26.11.2021 | 44,20 | 44,21 | 42,55 | 43,15 | -3,76% | 312,00 |
| 25.11.2021 | 45,09 | 45,20 | 44,09 | 44,84 | -0,57% | 315,00 |
| 24.11.2021 | 45,59 | 46,11 | 44,98 | 45,09 | -1,09% | 122,00 |
| 23.11.2021 | 45,18 | 45,83 | 44,83 | 45,59 | 0,85% | 439,00 |
| 22.11.2021 | 44,92 | 45,72 | 44,86 | 45,20 | 0,85% | 1.791,00 |
| 19.11.2021 | 45,74 | 46,43 | 44,55 | 44,82 | -1,78% | 791,00 |
| 18.11.2021 | 45,86 | 46,53 | 45,60 | 45,63 | -0,48% | 1.172,00 |
| 17.11.2021 | 46,36 | 46,46 | 45,27 | 45,85 | -1,07% | 1.630,00 |
| 16.11.2021 | 46,66 | 46,77 | 45,38 | 46,35 | -6,08% | 3.335,00 |
| 15.11.2021 | 49,35 | 49,48 | 46,45 | 49,35 | 0,36% | 2.834,00 |
| 12.11.2021 | 51,35 | 51,91 | 47,35 | 49,17 | -4,93% | 1.507,00 |
| 11.11.2021 | 49,70 | 51,88 | 49,69 | 51,72 | 4,09% | 301,00 |
| 10.11.2021 | 50,79 | 50,85 | 49,08 | 49,69 | -2,28% | 2.321,00 |
| 09.11.2021 | 51,12 | 52,75 | 50,60 | 50,85 | -0,63% | 5,00 |
| 08.11.2021 | 49,84 | 51,30 | 49,84 | 51,17 | 2,67% | 202,00 |
| 05.11.2021 | 50,64 | 50,68 | 49,52 | 49,84 | -1,56% | - |
| 04.11.2021 | 50,14 | 51,26 | 50,13 | 50,63 | 0,98% | 460,00 |
| 03.11.2021 | 51,28 | 52,03 | 49,77 | 50,14 | -2,26% | 491,00 |
| 02.11.2021 | 52,07 | 52,10 | 50,58 | 51,30 | -1,52% | 1.520,00 |
| 01.11.2021 | 51,66 | 52,55 | 51,66 | 52,09 | 0,93% | 1.076,00 |
| 29.10.2021 | 51,44 | 51,89 | 50,95 | 51,61 | 0,19% | 6.100,00 |
| 28.10.2021 | 50,82 | 51,52 | 50,58 | 51,51 | 1,46% | 470,00 |
| 27.10.2021 | 50,71 | 51,28 | 50,47 | 50,77 | 0,22% | 1.115,00 |
| 26.10.2021 | 50,00 | 50,89 | 49,95 | 50,66 | 1,31% | 321,00 |
| 25.10.2021 | 48,49 | 50,06 | 48,47 | 50,01 | 3,16% | 35,00 |
| 22.10.2021 | 47,89 | 48,85 | 47,83 | 48,48 | 1,23% | 233,00 |
| 21.10.2021 | 48,63 | 48,66 | 47,30 | 47,89 | -1,73% | 1.310,00 |
| 20.10.2021 | 49,43 | 49,43 | 47,96 | 48,73 | -1,45% | 2.060,00 |
| 19.10.2021 | 49,29 | 50,37 | 49,17 | 49,45 | 0,36% | 1.710,00 |
| 18.10.2021 | 49,40 | 49,49 | 48,76 | 49,27 | -0,31% | 81,00 |
| 15.10.2021 | 48,51 | 49,68 | 48,48 | 49,43 | 2,12% | - |
| 14.10.2021 | 48,05 | 48,74 | 48,01 | 48,40 | 0,99% | 5,00 |
| 13.10.2021 | 47,13 | 48,81 | 47,11 | 47,93 | 1,67% | 415,00 |
| 12.10.2021 | 45,79 | 47,45 | 45,70 | 47,14 | 2,71% | 205,00 |
| 11.10.2021 | 45,00 | 46,74 | 44,91 | 45,90 | 2,01% | 179,00 |
| 08.10.2021 | 45,27 | 46,28 | 44,92 | 44,99 | -0,56% | 25,00 |
| 07.10.2021 | 44,68 | 46,05 | 44,68 | 45,25 | 1,49% | 400,00 |
| 06.10.2021 | 45,44 | 45,47 | 44,18 | 44,58 | -2,10% | 949,00 |
| 05.10.2021 | 45,93 | 45,97 | 44,82 | 45,54 | -0,89% | 100,00 |
| 04.10.2021 | 45,75 | 46,17 | 44,68 | 45,95 | 0,28% | 300,00 |
| 01.10.2021 | 47,49 | 47,53 | 45,53 | 45,82 | -3,78% | 465,00 |
| 30.09.2021 | 48,07 | 49,08 | 47,60 | 47,62 | -0,61% | 5,00 |
| 29.09.2021 | 46,54 | 48,37 | 46,48 | 47,91 | 3,30% | 99,00 |
| 28.09.2021 | 47,82 | 47,99 | 46,03 | 46,38 | -2,82% | 92,00 |
| 27.09.2021 | 49,17 | 49,34 | 47,26 | 47,72 | -2,57% | 105,00 |
| 24.09.2021 | 49,32 | 49,33 | 48,43 | 48,98 | -0,69% | 223,00 |
| 23.09.2021 | 48,80 | 49,74 | 48,63 | 49,32 | 1,30% | 34,00 |
| 22.09.2021 | 47,30 | 49,17 | 47,30 | 48,69 | 3,16% | - |
| 21.09.2021 | 48,01 | 48,93 | 47,19 | 47,20 | -1,32% | 220,00 |
| 20.09.2021 | 50,70 | 50,74 | 47,38 | 47,83 | -6,24% | 474,00 |
| 17.09.2021 | 51,07 | 52,42 | 50,54 | 51,01 | -0,06% | 85,00 |
| 16.09.2021 | 51,23 | 52,28 | 50,88 | 51,04 | -0,43% | - |
| 15.09.2021 | 50,21 | 51,33 | 50,18 | 51,26 | 2,15% | - |
| 14.09.2021 | 51,22 | 51,28 | 50,12 | 50,18 | -1,93% | 94,00 |
| 13.09.2021 | 50,81 | 51,70 | 50,56 | 51,17 | 0,91% | - |
| 10.09.2021 | 50,97 | 51,52 | 50,62 | 50,71 | -0,26% | - |
| 09.09.2021 | 51,53 | 51,58 | 50,70 | 50,84 | -1,63% | 50,00 |
| 08.09.2021 | 52,71 | 52,84 | 51,60 | 51,68 | -1,88% | 600,00 |
| 07.09.2021 | 50,59 | 53,56 | 50,54 | 52,67 | 3,87% | 413,00 |
| 06.09.2021 | 50,35 | 50,92 | 49,74 | 50,71 | 0,74% | 3,00 |
| 03.09.2021 | 50,64 | 50,93 | 50,06 | 50,34 | -0,45% | 10,00 |
| 02.09.2021 | 51,41 | 51,52 | 50,49 | 50,57 | -1,69% | 225,00 |
| 01.09.2021 | 52,02 | 52,36 | 51,02 | 51,44 | -0,91% | 200,00 |
| 31.08.2021 | 52,45 | 53,21 | 51,70 | 51,91 | -0,86% | 51,00 |
| 30.08.2021 | 53,12 | 53,22 | 52,36 | 52,36 | -0,11% | - |
| 27.08.2021 | 51,90 | 52,60 | 51,72 | 52,42 | 1,08% | 2,00 |
| 26.08.2021 | 52,65 | 52,65 | 51,76 | 51,86 | -1,52% | 3,00 |
| 25.08.2021 | 51,50 | 52,96 | 51,40 | 52,66 | 2,19% | 406,00 |
| 24.08.2021 | 50,27 | 51,72 | 50,25 | 51,53 | 2,64% | 80,00 |
| 23.08.2021 | 50,79 | 51,23 | 49,95 | 50,21 | -0,88% | 109,00 |
| 20.08.2021 | 50,50 | 50,81 | 49,56 | 50,65 | 0,18% | - |
| 19.08.2021 | 52,39 | 52,41 | 50,10 | 50,56 | -3,68% | 215,00 |
| 18.08.2021 | 52,35 | 52,96 | 52,25 | 52,49 | -0,49% | 630,00 |
| 17.08.2021 | 53,55 | 53,86 | 52,54 | 52,75 | -1,73% | 290,00 |
| 16.08.2021 | 54,54 | 54,54 | 52,99 | 53,68 | -1,70% | 3.383,00 |
| 13.08.2021 | 53,75 | 54,69 | 53,73 | 54,61 | 1,64% | 2.447,00 |
| 12.08.2021 | 53,62 | 54,19 | 53,58 | 53,73 | 0,04% | 271,00 |
| 11.08.2021 | 52,95 | 53,72 | 52,54 | 53,71 | 1,38% | 2.302,00 |
| 10.08.2021 | 52,76 | 53,27 | 52,47 | 52,98 | 0,51% | 555,00 |
| 09.08.2021 | 52,86 | 53,10 | 52,57 | 52,71 | -0,42% | 679,00 |
| 06.08.2021 | 53,47 | 53,68 | 52,83 | 52,93 | -1,07% | 331,00 |
| 05.08.2021 | 53,12 | 53,58 | 52,53 | 53,50 | 0,81% | - |
| 04.08.2021 | 52,76 | 53,42 | 52,73 | 53,07 | 0,55% | 180,00 |
| 03.08.2021 | 52,30 | 53,15 | 51,96 | 52,78 | 1,09% | 1.024,00 |
| 02.08.2021 | 52,90 | 53,45 | 52,19 | 52,21 | -1,04% | 1.350,00 |
| 30.07.2021 | 52,80 | 54,09 | 52,60 | 52,76 | -0,36% | 6.765,00 |
| 29.07.2021 | 51,79 | 53,03 | 51,77 | 52,95 | 2,34% | 2.397,00 |
| 28.07.2021 | 51,76 | 51,84 | 50,93 | 51,74 | -0,12% | 522,00 |
| 27.07.2021 | 51,17 | 51,80 | 50,82 | 51,80 | 1,09% | 289,00 |
| 26.07.2021 | 49,14 | 51,25 | 49,09 | 51,24 | 3,96% | 1.086,00 |
| 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 |