27,940€
2,49%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,61 | 28,00 | 27,46 | 27,96 | 2,57% | - |
| 25.04.2024 | 27,30 | 27,30 | 27,26 | 27,26 | -0,44% | - |
| 24.04.2024 | 27,18 | 27,38 | 27,18 | 27,38 | 1,41% | - |
| 23.04.2024 | 27,36 | 27,36 | 27,00 | 27,00 | -1,75% | - |
| 22.04.2024 | 27,02 | 27,48 | 27,02 | 27,48 | 1,78% | 3,00 |
| 19.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,44% | - |
| 18.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,00% | - |
| 17.04.2024 | 27,14 | 27,14 | 27,12 | 27,12 | 0,15% | - |
| 16.04.2024 | 27,48 | 27,48 | 27,08 | 27,08 | -6,88% | - |
| 15.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -2,61% | - |
| 12.04.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,61% | - |
| 11.04.2024 | 29,72 | 29,72 | 29,68 | 29,68 | 0,07% | - |
| 10.04.2024 | 30,24 | 30,24 | 29,66 | 29,66 | -0,94% | - |
| 09.04.2024 | 30,12 | 30,12 | 29,94 | 29,94 | 0,60% | - |
| 08.04.2024 | 29,04 | 29,76 | 29,04 | 29,76 | 2,20% | 7,00 |
| 05.04.2024 | 29,28 | 29,28 | 29,12 | 29,12 | 0,00% | - |
| 04.04.2024 | 29,84 | 29,84 | 29,12 | 29,12 | -2,93% | - |
| 03.04.2024 | 28,98 | 30,00 | 28,98 | 30,00 | 4,24% | 15,00 |
| 02.04.2024 | 29,50 | 29,50 | 28,78 | 28,78 | -1,27% | 250,00 |
| 28.03.2024 | 29,05 | 29,15 | 29,05 | 29,15 | 0,28% | - |
| 27.03.2024 | 28,89 | 29,07 | 28,89 | 29,07 | 1,01% | - |
| 26.03.2024 | 28,69 | 28,78 | 28,69 | 28,78 | -0,59% | - |
| 25.03.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -0,34% | - |
| 22.03.2024 | 28,60 | 29,05 | 28,60 | 29,05 | 0,87% | - |
| 21.03.2024 | 28,63 | 28,80 | 28,63 | 28,80 | 1,02% | - |
| 20.03.2024 | 27,62 | 28,51 | 27,62 | 28,51 | 3,45% | - |
| 19.03.2024 | 27,68 | 27,68 | 27,56 | 27,56 | -0,07% | - |
| 18.03.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,40% | - |
| 15.03.2024 | 27,19 | 27,69 | 27,19 | 27,69 | 1,88% | - |
| 14.03.2024 | 27,17 | 27,18 | 27,17 | 27,18 | -0,44% | - |
| 13.03.2024 | 26,76 | 27,30 | 26,76 | 27,30 | -0,07% | - |
| 12.03.2024 | 26,37 | 27,32 | 26,37 | 27,32 | 4,04% | 125,00 |
| 11.03.2024 | 26,18 | 26,26 | 26,18 | 26,26 | -0,53% | - |
| 08.03.2024 | 25,78 | 26,40 | 25,78 | 26,40 | 1,42% | - |
| 07.03.2024 | 25,82 | 26,03 | 25,82 | 26,03 | 0,35% | 35,00 |
| 06.03.2024 | 26,03 | 26,19 | 25,94 | 25,94 | 0,62% | 200,00 |
| 05.03.2024 | 26,25 | 26,25 | 25,78 | 25,78 | -5,88% | 108,00 |
| 04.03.2024 | 27,08 | 27,39 | 27,08 | 27,39 | -0,25% | 58,00 |
| 01.03.2024 | 28,35 | 28,35 | 27,46 | 27,46 | -2,49% | 504,00 |
| 29.02.2024 | 27,51 | 28,16 | 27,51 | 28,16 | 1,37% | - |
| 28.02.2024 | 28,21 | 28,21 | 27,78 | 27,78 | -2,25% | - |
| 27.02.2024 | 28,22 | 28,42 | 28,22 | 28,42 | 1,36% | - |
| 26.02.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,78% | - |
| 23.02.2024 | 28,47 | 28,47 | 28,26 | 28,26 | -1,26% | - |
| 22.02.2024 | 28,73 | 28,95 | 28,62 | 28,62 | 0,00% | 150,00 |
| 21.02.2024 | 28,72 | 28,72 | 28,62 | 28,62 | -0,49% | - |
| 20.02.2024 | 28,96 | 29,05 | 28,76 | 28,76 | -2,18% | 100,00 |
| 19.02.2024 | 30,08 | 30,08 | 29,40 | 29,40 | -3,57% | - |
| 16.02.2024 | 30,36 | 30,49 | 30,36 | 30,49 | 1,23% | - |
| 15.02.2024 | 30,32 | 30,32 | 29,80 | 30,12 | -0,59% | 1,00 |
| 14.02.2024 | 30,51 | 30,51 | 30,30 | 30,30 | -1,27% | 3,00 |
| 13.02.2024 | 31,29 | 31,29 | 30,68 | 30,69 | -2,69% | 70,00 |
| 12.02.2024 | 31,45 | 31,54 | 31,45 | 31,54 | 0,54% | - |
| 09.02.2024 | 29,56 | 31,37 | 29,56 | 31,37 | 2,25% | - |
| 08.02.2024 | 29,70 | 30,68 | 29,70 | 30,68 | 4,32% | - |
| 07.02.2024 | 29,26 | 29,41 | 29,26 | 29,41 | 1,59% | - |
| 06.02.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,24% | - |
| 05.02.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,00% | - |
| 02.02.2024 | 28,52 | 28,88 | 28,52 | 28,88 | 0,24% | - |
| 01.02.2024 | 28,18 | 28,81 | 28,18 | 28,81 | 1,62% | - |
| 31.01.2024 | 28,92 | 28,92 | 28,35 | 28,35 | -2,11% | 17,00 |
| 30.01.2024 | 29,39 | 29,39 | 28,96 | 28,96 | -2,33% | 105,00 |
| 29.01.2024 | 29,48 | 29,65 | 29,48 | 29,65 | 0,95% | - |
| 26.01.2024 | 29,24 | 29,37 | 29,24 | 29,37 | -0,91% | 5,00 |
| 25.01.2024 | 29,71 | 29,71 | 29,40 | 29,64 | -0,17% | 5,00 |
| 24.01.2024 | 29,37 | 29,69 | 29,37 | 29,69 | 1,71% | 3,00 |
| 23.01.2024 | 29,18 | 29,19 | 29,14 | 29,19 | 1,11% | 10,00 |
| 22.01.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,10% | 46,00 |
| 19.01.2024 | 28,82 | 28,84 | 28,82 | 28,84 | -0,86% | - |
| 18.01.2024 | 28,69 | 29,09 | 28,69 | 29,09 | 1,64% | - |
| 17.01.2024 | 28,37 | 28,62 | 28,37 | 28,62 | 0,07% | - |
| 16.01.2024 | 28,64 | 28,74 | 28,60 | 28,60 | -0,80% | 246,00 |
| 15.01.2024 | 28,61 | 28,83 | 28,61 | 28,83 | 0,87% | - |
| 12.01.2024 | 28,52 | 28,58 | 28,52 | 28,58 | 1,03% | - |
| 11.01.2024 | 29,23 | 29,23 | 28,29 | 28,29 | -1,19% | 100,00 |
| 10.01.2024 | 28,81 | 28,81 | 28,63 | 28,63 | -3,18% | - |
| 09.01.2024 | 30,35 | 30,35 | 29,57 | 29,57 | -2,31% | - |
| 08.01.2024 | 30,27 | 30,27 | 30,27 | 30,27 | -0,92% | - |
| 05.01.2024 | 30,57 | 30,57 | 30,01 | 30,55 | -2,95% | 2,00 |
| 04.01.2024 | 31,34 | 31,48 | 31,34 | 31,48 | 0,10% | 11,00 |
| 03.01.2024 | 31,70 | 31,70 | 31,45 | 31,45 | -1,22% | - |
| 02.01.2024 | 33,02 | 33,02 | 31,66 | 31,84 | -2,54% | 2,00 |
| 29.12.2023 | 32,67 | 32,67 | 32,67 | 32,67 | -0,43% | - |
| 28.12.2023 | 33,06 | 33,06 | 32,81 | 32,81 | 0,34% | - |
| 27.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,12% | - |
| 22.12.2023 | 32,84 | 32,84 | 32,74 | 32,74 | -0,73% | - |
| 21.12.2023 | 32,54 | 32,98 | 32,54 | 32,98 | 0,30% | - |
| 20.12.2023 | 33,20 | 33,20 | 32,83 | 32,88 | -0,39% | 256,00 |
| 19.12.2023 | 32,94 | 33,01 | 32,94 | 33,01 | 0,27% | - |
| 18.12.2023 | 33,05 | 33,05 | 32,92 | 32,92 | -0,09% | - |
| 15.12.2023 | 32,46 | 32,95 | 32,46 | 32,95 | 2,81% | 320,00 |
| 14.12.2023 | 31,71 | 32,05 | 31,71 | 32,05 | 2,99% | 10,00 |
| 13.12.2023 | 30,66 | 31,12 | 30,66 | 31,12 | 1,14% | 1,00 |
| 12.12.2023 | 31,13 | 31,13 | 30,77 | 30,77 | -0,52% | - |
| 11.12.2023 | 30,91 | 30,93 | 30,91 | 30,93 | -0,90% | - |
| 08.12.2023 | 30,97 | 31,21 | 30,97 | 31,21 | 1,13% | - |
| 07.12.2023 | 30,81 | 30,86 | 30,81 | 30,86 | -0,19% | - |
| 06.12.2023 | 31,00 | 31,00 | 30,92 | 30,92 | 0,39% | - |
| 05.12.2023 | 30,37 | 31,08 | 30,37 | 30,80 | 0,72% | 246,00 |
| 04.12.2023 | 30,58 | 30,58 | 30,58 | 30,58 | 0,66% | - |