Börse:
27,050€
1,88%
Echtzeit-Aktienkurs APERAM S.A.
Bid:
27,040€
Ask:
27,060€
Aktienkurse zur APERAM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 26,74 | 27,47 | 26,55 | 27,05 | 1,86% | 630,00 |
| 03.06.2020 | 26,22 | 26,55 | 26,04 | 26,55 | 4,12% | 982,00 |
| 02.06.2020 | 25,96 | 25,96 | 25,50 | 25,50 | 0,28% | 323,00 |
| 01.06.2020 | 25,24 | 25,43 | 25,24 | 25,43 | 3,00% | 1.200,00 |
| 29.05.2020 | 24,85 | 24,85 | 24,30 | 24,69 | -0,16% | 763,00 |
| 28.05.2020 | 25,00 | 25,00 | 24,73 | 24,73 | 3,47% | 30,00 |
| 27.05.2020 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 50,00 |
| 26.05.2020 | 23,86 | 23,90 | 23,81 | 23,90 | 1,57% | 357,00 |
| 25.05.2020 | 23,42 | 23,53 | 23,42 | 23,53 | 3,89% | 60,00 |
| 22.05.2020 | 22,59 | 22,65 | 22,57 | 22,65 | -2,45% | 7,00 |
| 21.05.2020 | 22,65 | 23,22 | 22,65 | 23,22 | 1,80% | 16,00 |
| 20.05.2020 | 22,56 | 22,81 | 22,15 | 22,81 | 1,38% | 278,00 |
| 19.05.2020 | 22,42 | 22,50 | 21,75 | 22,50 | -1,10% | 333,00 |
| 18.05.2020 | 22,34 | 22,75 | 22,34 | 22,75 | 5,47% | 113,00 |
| 15.05.2020 | 21,36 | 21,57 | 21,36 | 21,57 | -1,01% | 292,00 |
| 14.05.2020 | 21,77 | 21,79 | 21,40 | 21,79 | -0,95% | 108,00 |
| 13.05.2020 | 22,33 | 22,33 | 22,00 | 22,00 | -5,46% | 2.672,00 |
| 12.05.2020 | 23,49 | 23,77 | 23,22 | 23,27 | 1,17% | 635,00 |
| 11.05.2020 | 23,68 | 23,69 | 23,00 | 23,00 | -3,28% | 185,00 |
| 08.05.2020 | 23,26 | 23,85 | 23,10 | 23,78 | 1,54% | 318,00 |
| 07.05.2020 | 23,07 | 23,71 | 23,07 | 23,42 | 5,07% | 266,00 |
| 06.05.2020 | 23,20 | 23,20 | 22,25 | 22,29 | -3,84% | 940,00 |
| 05.05.2020 | 23,35 | 23,55 | 23,18 | 23,18 | 0,91% | 618,00 |
| 04.05.2020 | 23,67 | 23,67 | 22,89 | 22,97 | -2,83% | 709,00 |
| 30.04.2020 | 24,04 | 24,04 | 23,47 | 23,64 | -0,08% | 777,00 |
| 29.04.2020 | 24,08 | 24,08 | 23,66 | 23,66 | 2,03% | 22,00 |
| 28.04.2020 | 22,60 | 23,19 | 22,52 | 23,19 | 3,07% | 550,00 |
| 27.04.2020 | 22,10 | 22,50 | 21,95 | 22,50 | 4,75% | 326,00 |
| 24.04.2020 | 21,70 | 21,70 | 21,48 | 21,48 | -1,60% | 116,00 |
| 23.04.2020 | 21,87 | 22,26 | 21,68 | 21,83 | 2,44% | 594,00 |
| 22.04.2020 | 21,14 | 21,31 | 21,14 | 21,31 | 0,19% | 4,00 |
| 21.04.2020 | 21,25 | 21,27 | 21,00 | 21,27 | 0,05% | 2.397,00 |
| 20.04.2020 | 21,95 | 22,35 | 21,07 | 21,26 | -4,45% | 2.845,00 |
| 17.04.2020 | 21,39 | 22,27 | 21,39 | 22,25 | 10,70% | 748,00 |
| 16.04.2020 | 20,00 | 20,25 | 20,00 | 20,10 | 2,21% | 548,00 |
| 15.04.2020 | 21,10 | 21,10 | 19,67 | 19,67 | -7,89% | 2.140,00 |
| 14.04.2020 | 21,93 | 22,12 | 21,35 | 21,35 | -2,24% | 1.961,00 |
| 09.04.2020 | 22,27 | 23,19 | 21,83 | 21,84 | -1,53% | 506,00 |
| 08.04.2020 | 22,13 | 22,61 | 21,87 | 22,18 | 5,22% | 533,00 |
| 07.04.2020 | 21,31 | 21,83 | 21,07 | 21,08 | 4,15% | 446,00 |
| 06.04.2020 | 19,79 | 20,74 | 19,79 | 20,24 | 5,50% | 2.054,00 |
| 03.04.2020 | 19,21 | 19,38 | 19,19 | 19,19 | -1,11% | 1.265,00 |
| 02.04.2020 | 19,06 | 19,46 | 19,06 | 19,40 | 5,38% | 150,00 |
| 01.04.2020 | 18,70 | 18,81 | 18,32 | 18,41 | -4,19% | 2.080,00 |
| 31.03.2020 | 18,20 | 19,25 | 18,20 | 19,22 | 10,43% | 1.020,00 |
| 30.03.2020 | 17,61 | 17,61 | 16,92 | 17,40 | -0,57% | 2.398,00 |
| 27.03.2020 | 17,90 | 17,90 | 17,50 | 17,50 | -5,17% | 855,00 |
| 26.03.2020 | 18,25 | 18,46 | 17,96 | 18,46 | -3,30% | 628,00 |
| 25.03.2020 | 18,99 | 19,52 | 17,75 | 19,09 | 2,36% | 1.337,00 |
| 24.03.2020 | 17,69 | 18,76 | 17,69 | 18,65 | 9,81% | 425,00 |
| 23.03.2020 | 16,48 | 17,26 | 16,48 | 16,98 | -5,48% | 695,00 |
| 20.03.2020 | 17,20 | 17,97 | 17,20 | 17,97 | 7,19% | 2.301,00 |
| 19.03.2020 | 15,63 | 16,76 | 15,40 | 16,76 | 5,05% | 1.151,00 |
| 18.03.2020 | 16,31 | 16,31 | 15,66 | 15,96 | -4,23% | 2.809,00 |
| 17.03.2020 | 17,91 | 17,91 | 16,13 | 16,66 | -5,72% | 996,00 |
| 16.03.2020 | 17,03 | 17,78 | 16,12 | 17,67 | -5,20% | 1.707,00 |
| 13.03.2020 | 18,81 | 19,70 | 17,49 | 18,64 | 3,50% | 1.092,00 |
| 12.03.2020 | 20,59 | 20,59 | 18,01 | 18,01 | -13,99% | 3.953,00 |
| 11.03.2020 | 21,99 | 22,17 | 20,94 | 20,94 | -3,81% | 1.628,00 |
| 10.03.2020 | 22,47 | 22,93 | 21,66 | 21,77 | -0,27% | 619,00 |
| 09.03.2020 | 23,44 | 24,28 | 21,83 | 21,83 | -10,93% | 430,00 |
| 06.03.2020 | 25,68 | 25,68 | 24,51 | 24,51 | -4,63% | 237,00 |
| 05.03.2020 | 26,77 | 26,77 | 25,70 | 25,70 | -2,80% | 539,00 |
| 04.03.2020 | 27,22 | 27,27 | 26,44 | 26,44 | -4,17% | 5.639,00 |
| 03.03.2020 | 27,09 | 27,64 | 27,09 | 27,59 | 2,83% | 466,00 |
| 02.03.2020 | 27,02 | 27,02 | 25,91 | 26,83 | -0,63% | 476,00 |
| 28.02.2020 | 26,50 | 27,00 | 26,00 | 27,00 | -0,81% | 2.000,00 |
| 27.02.2020 | 28,34 | 28,34 | 27,06 | 27,22 | -4,69% | 272,00 |
| 26.02.2020 | 28,56 | 28,56 | 28,56 | 28,56 | 0,85% | 1,00 |
| 25.02.2020 | 29,47 | 29,47 | 28,32 | 28,32 | -4,39% | 98,00 |
| 24.02.2020 | 30,15 | 30,15 | 29,62 | 29,62 | -5,73% | 138,00 |
| 21.02.2020 | 31,38 | 31,42 | 31,38 | 31,42 | -2,12% | 304,00 |
| 20.02.2020 | 32,10 | 32,10 | 32,10 | 32,10 | 0,53% | 1,00 |
| 19.02.2020 | 31,81 | 31,93 | 31,54 | 31,93 | 2,37% | 163,00 |
| 18.02.2020 | 31,94 | 31,94 | 31,19 | 31,19 | -4,03% | 56,00 |
| 17.02.2020 | 32,50 | 32,50 | 32,50 | 32,50 | 1,53% | 40,00 |
| 14.02.2020 | 32,01 | 32,01 | 32,01 | 32,01 | 0,34% | 100,00 |
| 13.02.2020 | 31,66 | 31,97 | 31,66 | 31,90 | -0,72% | 550,00 |
| 12.02.2020 | 32,16 | 32,16 | 32,13 | 32,13 | 0,88% | 56,00 |
| 11.02.2020 | 31,53 | 31,85 | 31,53 | 31,85 | 2,64% | 580,00 |
| 10.02.2020 | 31,52 | 31,83 | 31,03 | 31,03 | -0,39% | 7.836,00 |
| 07.02.2020 | 31,23 | 31,31 | 30,90 | 31,15 | 0,87% | 199,00 |
| 06.02.2020 | 30,00 | 30,95 | 30,00 | 30,88 | 5,21% | 1.134,00 |
| 05.02.2020 | 27,30 | 30,00 | 27,30 | 29,35 | 8,91% | 7.436,00 |
| 04.02.2020 | 26,67 | 27,00 | 26,67 | 26,95 | 4,09% | 361,00 |
| 03.02.2020 | 25,85 | 26,14 | 25,85 | 25,89 | 0,62% | 781,00 |
| 31.01.2020 | 26,46 | 26,46 | 25,73 | 25,73 | -3,45% | 275,00 |
| 30.01.2020 | 26,43 | 26,65 | 26,24 | 26,65 | -0,34% | 310,00 |
| 29.01.2020 | 26,70 | 26,74 | 26,70 | 26,74 | -1,04% | 33,00 |
| 28.01.2020 | 26,18 | 27,02 | 26,18 | 27,02 | 2,93% | 140,00 |
| 27.01.2020 | 26,10 | 26,25 | 26,05 | 26,25 | -1,94% | 208,00 |
| 24.01.2020 | 26,77 | 26,77 | 26,77 | 26,77 | 1,63% | 30,00 |
| 23.01.2020 | 26,53 | 26,66 | 26,32 | 26,34 | -1,46% | 297,00 |
| 22.01.2020 | 26,95 | 26,95 | 26,71 | 26,73 | -1,87% | 2.241,00 |
| 21.01.2020 | 27,15 | 27,24 | 27,15 | 27,24 | -1,48% | 1.310,00 |
| 20.01.2020 | 27,19 | 28,10 | 27,19 | 27,65 | 1,13% | 8.872,00 |
| 17.01.2020 | 27,77 | 27,77 | 27,34 | 27,34 | 0,18% | 517,00 |
| 16.01.2020 | 27,85 | 27,85 | 27,29 | 27,29 | -0,94% | 442,00 |
| 15.01.2020 | 28,13 | 28,13 | 27,55 | 27,55 | -2,86% | 437,00 |
| 14.01.2020 | 28,36 | 28,36 | 28,36 | 28,36 | 0,89% | 1,00 |