27,140€
-0,66%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,05 | 27,33 | 26,92 | 27,14 | -0,66% | 703,00 |
| 18.04.2024 | 27,43 | 27,50 | 27,15 | 27,32 | 0,22% | 36,00 |
| 17.04.2024 | 27,07 | 27,92 | 26,97 | 27,26 | 0,22% | 661,00 |
| 16.04.2024 | 28,73 | 28,74 | 27,05 | 27,20 | -5,69% | 1.305,00 |
| 15.04.2024 | 29,35 | 29,52 | 28,82 | 28,84 | -1,00% | 13,00 |
| 12.04.2024 | 29,88 | 30,28 | 29,08 | 29,13 | -2,41% | 190,00 |
| 11.04.2024 | 29,86 | 30,21 | 29,65 | 29,85 | 0,03% | 109,00 |
| 10.04.2024 | 30,21 | 30,66 | 29,74 | 29,84 | -0,96% | 141,00 |
| 09.04.2024 | 29,75 | 30,47 | 29,71 | 30,13 | 1,21% | 72,00 |
| 08.04.2024 | 29,30 | 30,41 | 29,07 | 29,77 | 1,60% | 34,00 |
| 05.04.2024 | 29,29 | 29,69 | 29,13 | 29,30 | 0,14% | 9,00 |
| 04.04.2024 | 30,17 | 30,24 | 29,22 | 29,26 | -2,98% | 24,00 |
| 03.04.2024 | 28,83 | 30,26 | 28,76 | 30,16 | 4,22% | 186,00 |
| 02.04.2024 | 29,29 | 29,80 | 28,72 | 28,94 | -1,33% | 246,00 |
| 28.03.2024 | 29,23 | 29,95 | 29,11 | 29,33 | 0,32% | 14,00 |
| 27.03.2024 | 29,00 | 29,25 | 28,77 | 29,24 | 0,95% | 108,00 |
| 26.03.2024 | 29,18 | 29,20 | 28,91 | 28,96 | -0,55% | 3.458,00 |
| 25.03.2024 | 29,22 | 29,42 | 28,76 | 29,12 | -0,34% | 405,00 |
| 22.03.2024 | 28,93 | 29,46 | 28,66 | 29,22 | 0,86% | 891,00 |
| 21.03.2024 | 28,78 | 29,03 | 28,42 | 28,97 | 0,98% | 487,00 |
| 20.03.2024 | 27,69 | 28,70 | 27,67 | 28,69 | 3,44% | 10,00 |
| 19.03.2024 | 27,63 | 28,07 | 27,37 | 27,74 | 0,22% | 18,00 |
| 18.03.2024 | 27,89 | 27,96 | 27,52 | 27,68 | -0,66% | 418,00 |
| 15.03.2024 | 27,31 | 28,01 | 27,30 | 27,86 | 1,92% | 262,00 |
| 14.03.2024 | 27,49 | 27,69 | 27,24 | 27,34 | -0,46% | 461,00 |
| 13.03.2024 | 27,45 | 27,61 | 27,00 | 27,46 | -0,05% | 248,00 |
| 12.03.2024 | 26,52 | 27,57 | 26,42 | 27,48 | 3,99% | 1.089,00 |
| 11.03.2024 | 26,53 | 26,63 | 26,12 | 26,42 | -0,47% | 3.420,00 |
| 08.03.2024 | 26,19 | 26,79 | 26,03 | 26,55 | 1,36% | 3.008,00 |
| 07.03.2024 | 26,15 | 26,24 | 25,68 | 26,19 | 0,36% | 1.127,00 |
| 06.03.2024 | 26,04 | 26,40 | 25,91 | 26,10 | 0,48% | 963,00 |
| 05.03.2024 | 26,50 | 26,64 | 25,88 | 25,97 | -2,42% | 275,00 |
| 04.03.2024 | 27,63 | 27,68 | 26,55 | 26,62 | -3,69% | 179,00 |
| 01.03.2024 | 28,42 | 28,55 | 27,50 | 27,64 | -2,52% | 1.784,00 |
| 29.02.2024 | 27,96 | 28,43 | 27,49 | 28,35 | 1,52% | 11,00 |
| 28.02.2024 | 28,58 | 28,62 | 27,71 | 27,93 | -2,36% | 269,00 |
| 27.02.2024 | 28,30 | 28,79 | 28,01 | 28,60 | -0,09% | 443,00 |
| 26.02.2024 | 28,35 | 28,71 | 28,08 | 28,63 | 0,77% | 540,00 |
| 23.02.2024 | 28,76 | 28,90 | 28,19 | 28,41 | -1,30% | 76,00 |
| 22.02.2024 | 28,96 | 29,11 | 28,66 | 28,78 | -0,07% | 253,00 |
| 21.02.2024 | 28,98 | 29,13 | 28,62 | 28,80 | -0,45% | 100,00 |
| 20.02.2024 | 29,67 | 29,68 | 28,71 | 28,93 | -2,59% | 386,00 |
| 19.02.2024 | 30,69 | 30,70 | 29,50 | 29,70 | -3,10% | 13.925,00 |
| 16.02.2024 | 30,35 | 31,24 | 30,33 | 30,65 | 1,16% | 223,00 |
| 15.02.2024 | 30,52 | 30,64 | 30,03 | 30,30 | -0,62% | 95,00 |
| 14.02.2024 | 30,95 | 30,98 | 30,28 | 30,49 | -1,26% | 53,00 |
| 13.02.2024 | 31,69 | 31,83 | 30,77 | 30,88 | -2,60% | 11.677,00 |
| 12.02.2024 | 31,53 | 32,49 | 31,49 | 31,71 | 0,48% | 175,00 |
| 09.02.2024 | 30,85 | 31,86 | 29,47 | 31,56 | 2,05% | 20.645,00 |
| 08.02.2024 | 29,59 | 31,00 | 29,52 | 30,92 | 4,55% | 33.877,00 |
| 07.02.2024 | 29,98 | 29,98 | 29,41 | 29,58 | -1,35% | 197,00 |
| 06.02.2024 | 28,91 | 29,98 | 28,91 | 29,98 | 3,74% | 120,00 |
| 05.02.2024 | 29,01 | 29,29 | 28,71 | 28,90 | -0,55% | 136,00 |
| 02.02.2024 | 29,01 | 29,56 | 28,75 | 29,06 | 0,29% | 134,00 |
| 01.02.2024 | 28,45 | 29,00 | 28,39 | 28,98 | 1,58% | 10,00 |
| 31.01.2024 | 29,07 | 29,32 | 28,49 | 28,53 | -2,08% | 7.033,00 |
| 30.01.2024 | 29,80 | 29,87 | 28,97 | 29,13 | -2,33% | 4.082,00 |
| 29.01.2024 | 29,50 | 30,05 | 29,49 | 29,83 | 0,96% | 95,00 |
| 26.01.2024 | 29,71 | 29,76 | 29,37 | 29,54 | -0,97% | 202,00 |
| 25.01.2024 | 29,86 | 30,12 | 29,51 | 29,83 | -0,07% | 7,00 |
| 24.01.2024 | 29,54 | 29,97 | 29,47 | 29,85 | 1,57% | 613,00 |
| 23.01.2024 | 29,28 | 29,58 | 29,07 | 29,39 | 0,67% | 36,00 |
| 22.01.2024 | 28,97 | 29,36 | 28,97 | 29,20 | 0,64% | 11,00 |
| 19.01.2024 | 29,28 | 29,38 | 28,81 | 29,01 | -0,96% | - |
| 18.01.2024 | 28,86 | 29,34 | 28,73 | 29,29 | 1,65% | 441,00 |
| 17.01.2024 | 28,54 | 28,98 | 28,47 | 28,82 | 0,16% | 1.216,00 |
| 16.01.2024 | 28,85 | 29,14 | 28,63 | 28,77 | -0,78% | 3,00 |
| 15.01.2024 | 28,81 | 29,12 | 28,73 | 29,00 | 0,82% | 900,00 |
| 12.01.2024 | 28,51 | 28,92 | 28,41 | 28,76 | 1,04% | 1.250,00 |
| 11.01.2024 | 28,96 | 29,32 | 28,12 | 28,47 | -1,25% | 2.626,00 |
| 10.01.2024 | 29,68 | 29,75 | 28,52 | 28,83 | -3,14% | 6.379,00 |
| 09.01.2024 | 30,82 | 30,82 | 29,72 | 29,76 | -3,56% | 1.140,00 |
| 08.01.2024 | 30,66 | 30,88 | 30,21 | 30,86 | 0,49% | 121,00 |
| 05.01.2024 | 30,97 | 31,00 | 30,17 | 30,71 | -1,08% | 2.129,00 |
| 04.01.2024 | 31,63 | 31,79 | 31,04 | 31,05 | -1,83% | 5.100,00 |
| 03.01.2024 | 32,07 | 32,17 | 30,88 | 31,63 | -1,39% | 1.449,00 |
| 02.01.2024 | 32,94 | 33,35 | 31,64 | 32,07 | -2,72% | 4.564,00 |
| 29.12.2023 | 33,03 | 33,07 | 32,91 | 32,97 | -0,02% | 38,00 |
| 28.12.2023 | 33,25 | 33,35 | 32,90 | 32,97 | -0,59% | 528,00 |
| 27.12.2023 | 32,83 | 33,19 | 32,79 | 33,17 | 0,76% | 256,00 |
| 22.12.2023 | 33,05 | 33,24 | 32,84 | 32,92 | -0,86% | 38,00 |
| 21.12.2023 | 33,11 | 33,20 | 32,77 | 33,20 | 0,61% | 276,00 |
| 20.12.2023 | 33,20 | 33,40 | 32,82 | 33,00 | -0,60% | 235,00 |
| 19.12.2023 | 33,10 | 33,34 | 32,91 | 33,20 | 0,33% | 338,00 |
| 18.12.2023 | 33,27 | 33,67 | 32,85 | 33,09 | -0,17% | 236,00 |
| 15.12.2023 | 32,27 | 33,37 | 32,26 | 33,15 | 2,79% | 17.767,00 |
| 14.12.2023 | 31,43 | 32,46 | 31,35 | 32,25 | 3,00% | 1.449,00 |
| 13.12.2023 | 30,89 | 31,33 | 30,78 | 31,31 | 1,10% | 40,00 |
| 12.12.2023 | 31,12 | 31,64 | 30,63 | 30,97 | -0,42% | 7,00 |
| 11.12.2023 | 31,35 | 31,36 | 30,98 | 31,10 | -0,88% | 48,00 |
| 08.12.2023 | 31,04 | 31,47 | 30,98 | 31,37 | 1,13% | 542,00 |
| 07.12.2023 | 31,03 | 31,28 | 30,81 | 31,02 | -0,19% | 160,00 |
| 06.12.2023 | 31,03 | 31,49 | 30,97 | 31,08 | 0,36% | 238,00 |
| 05.12.2023 | 30,30 | 31,19 | 30,17 | 30,97 | 1,71% | 754,00 |
| 04.12.2023 | 30,97 | 30,99 | 30,30 | 30,45 | -1,81% | 45,00 |
| 01.12.2023 | 30,67 | 31,09 | 30,57 | 31,01 | 1,24% | 813,00 |
| 30.11.2023 | 30,33 | 30,72 | 30,13 | 30,63 | 1,16% | 44,00 |
| 29.11.2023 | 30,34 | 30,64 | 30,19 | 30,28 | -0,10% | 174,00 |
| 28.11.2023 | 30,07 | 30,75 | 29,80 | 30,31 | 1,07% | 796,00 |
| 27.11.2023 | 29,65 | 30,08 | 29,51 | 29,99 | 0,94% | 1.356,00 |