29,220€
0,27%
Echtzeit-Aktienkurs Aperam S.A.
Bid:
Ask:
Aktienkurse zur Aperam S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,23 | 29,95 | 29,11 | 29,32 | 0,29% | - |
27.03.2024 | 29,00 | 29,25 | 28,77 | 29,24 | 0,97% | - |
26.03.2024 | 29,19 | 29,20 | 28,91 | 28,96 | -0,55% | - |
25.03.2024 | 29,22 | 29,42 | 28,76 | 29,12 | -0,36% | - |
22.03.2024 | 28,93 | 29,46 | 28,69 | 29,22 | 0,83% | - |
21.03.2024 | 28,78 | 29,03 | 28,42 | 28,98 | 1,03% | - |
20.03.2024 | 27,69 | 28,70 | 27,67 | 28,69 | 3,46% | - |
19.03.2024 | 27,63 | 28,07 | 27,37 | 27,73 | 0,22% | - |
18.03.2024 | 27,89 | 27,96 | 27,52 | 27,67 | -0,68% | - |
15.03.2024 | 27,30 | 28,01 | 27,30 | 27,86 | 1,90% | - |
14.03.2024 | 27,48 | 27,69 | 27,24 | 27,34 | -0,47% | - |
13.03.2024 | 27,45 | 27,61 | 27,02 | 27,47 | -0,04% | - |
12.03.2024 | 26,52 | 27,57 | 26,43 | 27,48 | 3,99% | - |
11.03.2024 | 26,54 | 26,63 | 26,12 | 26,42 | -0,77% | - |
08.03.2024 | 26,19 | 26,79 | 26,03 | 26,63 | 1,66% | - |
07.03.2024 | 26,10 | 26,24 | 25,68 | 26,19 | 0,36% | - |
06.03.2024 | 26,03 | 26,40 | 25,91 | 26,10 | 0,48% | - |
05.03.2024 | 26,50 | 26,64 | 25,88 | 25,97 | -2,44% | - |
04.03.2024 | 27,63 | 27,67 | 26,60 | 26,62 | -3,71% | - |
01.03.2024 | 28,42 | 28,55 | 27,56 | 27,65 | -2,47% | - |
29.02.2024 | 27,95 | 28,43 | 27,49 | 28,35 | 1,47% | - |
28.02.2024 | 28,59 | 28,62 | 27,71 | 27,94 | -2,31% | - |
27.02.2024 | 28,16 | 28,79 | 28,06 | 28,60 | -0,12% | 175,00 |
26.02.2024 | 28,35 | 28,67 | 28,08 | 28,63 | -0,14% | - |
23.02.2024 | 28,76 | 28,90 | 28,19 | 28,67 | -0,36% | - |
22.02.2024 | 28,96 | 29,11 | 28,66 | 28,78 | -0,12% | - |
21.02.2024 | 28,98 | 29,13 | 28,62 | 28,81 | -0,45% | - |
20.02.2024 | 29,67 | 29,68 | 28,71 | 28,94 | -2,56% | - |
19.02.2024 | 30,69 | 30,70 | 29,54 | 29,70 | -3,10% | - |
16.02.2024 | 30,35 | 31,24 | 30,33 | 30,65 | 1,16% | - |
15.02.2024 | 30,52 | 30,64 | 30,03 | 30,30 | -0,62% | - |
14.02.2024 | 30,95 | 30,98 | 30,28 | 30,49 | -1,28% | - |
13.02.2024 | 31,69 | 31,83 | 30,77 | 30,89 | -2,62% | - |
12.02.2024 | 31,53 | 32,49 | 31,49 | 31,72 | 0,87% | - |
09.02.2024 | 30,85 | 31,86 | 29,47 | 31,44 | 1,63% | - |
08.02.2024 | 29,58 | 30,97 | 29,52 | 30,94 | 4,60% | - |
07.02.2024 | 29,98 | 29,98 | 29,41 | 29,58 | -1,38% | - |
06.02.2024 | 28,91 | 29,99 | 28,91 | 29,99 | 3,79% | - |
05.02.2024 | 29,01 | 29,29 | 28,71 | 28,90 | -0,55% | - |
02.02.2024 | 29,00 | 29,56 | 28,75 | 29,06 | 0,22% | - |
01.02.2024 | 28,45 | 29,00 | 28,39 | 28,99 | 1,59% | - |
31.01.2024 | 29,07 | 29,32 | 28,49 | 28,54 | -2,04% | - |
30.01.2024 | 29,80 | 29,87 | 28,97 | 29,13 | -2,31% | - |
29.01.2024 | 29,50 | 30,05 | 29,49 | 29,82 | 0,91% | - |
26.01.2024 | 29,71 | 29,76 | 29,37 | 29,55 | -0,91% | - |
25.01.2024 | 29,86 | 30,12 | 29,51 | 29,82 | -0,07% | - |
24.01.2024 | 29,54 | 29,97 | 29,47 | 29,84 | 1,57% | - |
23.01.2024 | 29,28 | 29,58 | 29,07 | 29,38 | 0,69% | - |
22.01.2024 | 29,04 | 29,36 | 28,99 | 29,18 | 0,60% | - |
19.01.2024 | 29,28 | 29,38 | 28,81 | 29,01 | -0,92% | - |
18.01.2024 | 28,86 | 29,34 | 28,73 | 29,28 | 1,65% | - |
17.01.2024 | 28,54 | 28,98 | 28,47 | 28,80 | 0,07% | - |
16.01.2024 | 28,86 | 29,14 | 28,63 | 28,78 | -0,72% | - |
15.01.2024 | 28,81 | 29,12 | 28,73 | 28,99 | 0,76% | - |
12.01.2024 | 28,51 | 28,92 | 28,41 | 28,77 | 1,09% | - |
11.01.2024 | 28,96 | 29,32 | 28,12 | 28,46 | -1,23% | - |
10.01.2024 | 29,67 | 29,75 | 28,52 | 28,82 | -3,21% | - |
09.01.2024 | 30,82 | 30,82 | 29,72 | 29,77 | -3,53% | - |
08.01.2024 | 30,66 | 30,88 | 30,21 | 30,86 | 0,44% | - |
05.01.2024 | 30,97 | 31,00 | 30,17 | 30,73 | -1,00% | - |
04.01.2024 | 31,63 | 31,79 | 31,03 | 31,04 | -1,90% | - |
03.01.2024 | 32,07 | 32,17 | 30,88 | 31,64 | -1,34% | - |
02.01.2024 | 32,94 | 33,35 | 31,64 | 32,07 | -2,74% | - |
29.12.2023 | 33,03 | 33,07 | 32,91 | 32,97 | 0,00% | - |
28.12.2023 | 33,25 | 33,35 | 32,95 | 32,97 | -0,63% | - |
27.12.2023 | 32,83 | 33,19 | 32,79 | 33,18 | 0,76% | - |
22.12.2023 | 33,05 | 33,24 | 32,84 | 32,93 | -0,78% | - |
21.12.2023 | 33,10 | 33,20 | 32,77 | 33,19 | 0,56% | 9,00 |
20.12.2023 | 33,20 | 33,40 | 32,82 | 33,01 | -0,57% | 80,00 |
19.12.2023 | 33,10 | 33,34 | 32,91 | 33,20 | -0,91% | - |
18.12.2023 | 33,20 | 33,67 | 32,85 | 33,50 | 1,07% | - |
15.12.2023 | 32,27 | 33,37 | 32,27 | 33,15 | 2,89% | - |
14.12.2023 | 31,43 | 32,46 | 31,35 | 32,22 | 2,91% | - |
13.12.2023 | 30,89 | 31,33 | 30,78 | 31,31 | 1,08% | - |
12.12.2023 | 31,12 | 31,64 | 30,63 | 30,97 | -0,37% | - |
11.12.2023 | 31,35 | 31,36 | 30,98 | 31,09 | -0,89% | - |
08.12.2023 | 31,04 | 31,47 | 30,98 | 31,37 | 1,54% | - |
07.12.2023 | 31,18 | 31,26 | 30,81 | 30,89 | -0,63% | - |
06.12.2023 | 31,03 | 31,49 | 30,97 | 31,09 | 0,37% | - |
05.12.2023 | 30,31 | 31,19 | 30,17 | 30,97 | 1,71% | - |
04.12.2023 | 30,97 | 30,99 | 30,30 | 30,45 | -1,79% | - |
01.12.2023 | 30,66 | 31,09 | 30,57 | 31,01 | 1,31% | - |
30.11.2023 | 30,32 | 30,72 | 30,13 | 30,61 | 1,04% | - |
29.11.2023 | 30,34 | 30,64 | 30,19 | 30,29 | -0,07% | - |
28.11.2023 | 30,00 | 30,75 | 29,80 | 30,31 | 1,07% | 50,00 |
27.11.2023 | 29,65 | 30,05 | 29,51 | 29,99 | 0,98% | - |
24.11.2023 | 29,29 | 29,71 | 29,08 | 29,70 | 1,33% | - |
23.11.2023 | 28,59 | 29,47 | 28,57 | 29,31 | 2,46% | - |
22.11.2023 | 28,00 | 29,56 | 27,96 | 28,61 | 2,99% | - |
21.11.2023 | 27,32 | 27,86 | 27,27 | 27,78 | 1,57% | - |
20.11.2023 | 27,10 | 27,39 | 27,10 | 27,35 | 0,59% | - |
17.11.2023 | 26,89 | 27,43 | 26,72 | 27,19 | 1,10% | - |
16.11.2023 | 27,34 | 27,63 | 26,79 | 26,89 | -1,74% | - |
15.11.2023 | 27,11 | 27,59 | 26,94 | 27,37 | 1,22% | - |
14.11.2023 | 26,40 | 27,16 | 26,07 | 27,04 | 2,33% | 100,00 |
13.11.2023 | 27,27 | 27,31 | 25,91 | 26,42 | -2,26% | - |
10.11.2023 | 27,75 | 27,77 | 26,39 | 27,03 | -3,29% | - |
09.11.2023 | 27,09 | 28,13 | 27,05 | 27,95 | 3,33% | - |
08.11.2023 | 27,67 | 27,72 | 26,85 | 27,05 | -2,70% | - |
07.11.2023 | 28,21 | 28,25 | 27,51 | 27,80 | -1,82% | 135,00 |