Aperam S.A. APAM
EURONEXT · Niederlande · Nicht-Energie-Rohstoffe
€42,98-1,06 (-2,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €44,04 | -0,50 % | €44,54 | €44,54 | €43,52 | 89,52K |
| 2026-09-29 | €44,26 | -1,03 % | €45,12 | €45,34 | €43,90 | 106,37K |
| 2026-09-28 | €44,72 | +0,49 % | €44,32 | €45,22 | €43,35 | 110,50K |
| 2026-09-25 | €44,50 | 0,00 % | €44,72 | €45,86 | €44,50 | 80,60K |
| 2026-09-24 | €44,50 | -1,42 % | €44,96 | €45,70 | €44,50 | 75,02K |
| 2026-09-23 | €45,14 | +0,71 % | €45,10 | €45,84 | €44,94 | 86,26K |
| 2026-09-22 | €44,82 | -0,09 % | €44,62 | €45,54 | €44,26 | 165,43K |
| 2026-09-21 | €44,86 | +0,22 % | €45,30 | €45,60 | €44,74 | 71,30K |
| 2026-09-18 | €44,76 | -3,20 % | €46,30 | €46,30 | €44,76 | 165,32K |
| 2026-09-17 | €46,24 | -0,09 % | €46,20 | €46,86 | €45,86 | 82,97K |
| 2026-09-16 | €46,28 | +0,65 % | €46,36 | €46,42 | €45,72 | 62,01K |
| 2026-09-15 | €45,98 | +3,09 % | €44,72 | €46,62 | €44,56 | 109,08K |
| 2026-09-14 | €44,60 | -0,76 % | €44,34 | €44,94 | €43,84 | 106,91K |
| 2026-09-11 | €44,94 | -0,71 % | €45,68 | €45,82 | €44,60 | 79,86K |
| 2026-09-10 | €45,26 | -3,04 % | €46,54 | €46,54 | €44,94 | 114,21K |
| 2026-09-09 | €46,68 | +0,34 % | €46,78 | €47,04 | €46,00 | 94,78K |
| 2026-09-08 | €46,52 | -3,33 % | €48,36 | €48,36 | €46,52 | 93,64K |
| 2026-09-07 | €48,12 | -2,63 % | €49,36 | €49,76 | €48,12 | 112,91K |
| 2026-09-04 | €49,42 | +4,17 % | €48,00 | €49,56 | €47,52 | 225,06K |
| 2026-09-03 | €47,44 | +1,24 % | €47,02 | €47,98 | €46,88 | 108,29K |
| 2026-09-02 | €46,86 | -0,26 % | €46,32 | €46,96 | €45,28 | 111,83K |
| 2026-09-01 | €46,98 | +0,04 % | €47,24 | €47,60 | €45,98 | 76,63K |
| 2026-08-31 | €46,96 | +0,95 % | €46,26 | €47,34 | €46,22 | 136,92K |
| 2026-08-28 | €46,52 | -0,34 % | €46,90 | €47,12 | €46,32 | 65,93K |
| 2026-08-27 | €46,68 | +0,69 % | €46,36 | €47,26 | €46,28 | 65,49K |
| 2026-08-26 | €46,36 | +1,67 % | €45,90 | €46,76 | €45,80 | 113,34K |
| 2026-08-25 | €45,60 | +0,66 % | €45,32 | €45,80 | €44,80 | 71,28K |
| 2026-08-24 | €45,30 | +0,62 % | €44,84 | €45,98 | €44,82 | 110,41K |
| 2026-08-21 | €45,02 | +3,64 % | €43,92 | €45,30 | €43,58 | 120,53K |
| 2026-08-20 | €43,44 | -4,40 % | €45,30 | €45,76 | €42,48 | 172,67K |
| 2026-08-19 | €45,44 | -0,26 % | €46,04 | €46,48 | €45,34 | 96,38K |
| 2026-08-18 | €45,56 | -2,65 % | €46,74 | €47,54 | €45,42 | 81,91K |
| 2026-08-17 | €46,80 | -1,31 % | €47,78 | €47,92 | €45,98 | 74,51K |
| 2026-08-14 | €47,42 | -1,17 % | €48,20 | €48,20 | €47,24 | 70,35K |
| 2026-08-13 | €47,98 | -1,76 % | €48,00 | €48,50 | €47,74 | 142,78K |
| 2026-08-12 | €48,84 | +0,29 % | €48,76 | €48,94 | €48,24 | 88,21K |
| 2026-08-11 | €48,70 | +4,02 % | €48,86 | €50,15 | €48,48 | 174,36K |
| 2026-08-10 | €46,82 | +1,61 % | €46,50 | €46,98 | €46,16 | 73,77K |
| 2026-08-07 | €46,08 | -0,56 % | €46,10 | €47,08 | €45,84 | 72,94K |
| 2026-08-06 | €46,34 | -1,57 % | €47,08 | €47,28 | €46,16 | 103,16K |
| 2026-08-05 | €47,08 | -0,08 % | €47,50 | €47,74 | €46,20 | 89,00K |
| 2026-08-04 | €47,12 | +1,51 % | €46,94 | €47,14 | €46,14 | 145,82K |
| 2026-08-03 | €46,42 | +2,11 % | €45,84 | €47,06 | €45,22 | 87,02K |
| 2026-07-31 | €45,46 | +0,58 % | €45,46 | €46,18 | €44,64 | 158,46K |
| 2026-07-30 | €45,20 | -2,12 % | €44,18 | €46,32 | €42,00 | 333,92K |
| 2026-07-29 | €46,18 | -3,51 % | €48,48 | €48,48 | €46,18 | 108,58K |
| 2026-07-28 | €47,86 | -3,23 % | €49,20 | €49,82 | €47,72 | 126,23K |
| 2026-07-27 | €49,46 | -0,56 % | €50,20 | €50,60 | €48,78 | 114,84K |
| 2026-07-24 | €49,74 | +5,03 % | €47,40 | €50,35 | €47,32 | 205,54K |
| 2026-07-23 | €47,36 | -0,17 % | €47,42 | €48,08 | €47,02 | 85,15K |
| 2026-07-22 | €47,44 | +1,11 % | €46,68 | €48,00 | €46,16 | 113,09K |
| 2026-07-21 | €46,92 | -0,30 % | €48,12 | €48,12 | €46,64 | 101,08K |
| 2026-07-20 | €47,06 | +0,90 % | €46,50 | €48,06 | €46,00 | 112,05K |
| 2026-07-17 | €46,64 | -1,85 % | €46,72 | €46,90 | €45,74 | 120,61K |
| 2026-07-16 | €47,52 | +1,15 % | €47,60 | €47,60 | €46,60 | 83,55K |
| 2026-07-15 | €46,98 | +0,26 % | €46,86 | €47,82 | €46,44 | 93,09K |
| 2026-07-14 | €46,86 | -0,68 % | €46,92 | €48,04 | €46,80 | 90,18K |
| 2026-07-13 | €47,18 | +4,84 % | €44,56 | €47,18 | €44,52 | 143,80K |
| 2026-07-10 | €45,00 | +4,31 % | €43,32 | €45,20 | €43,32 | 142,77K |
| 2026-07-09 | €43,14 | -0,78 % | €44,30 | €44,70 | €42,64 | 147,29K |
| 2026-07-08 | €43,48 | -3,59 % | €43,24 | €44,42 | €42,10 | 168,82K |
| 2026-07-07 | €45,10 | -1,61 % | €45,44 | €45,98 | €45,10 | 120,83K |
| 2026-07-06 | €45,84 | +0,75 % | €45,16 | €45,84 | €44,86 | 116,10K |
| 2026-07-03 | €45,50 | +3,60 % | €44,30 | €45,68 | €44,24 | 140,23K |
| 2026-07-02 | €43,92 | +4,82 % | €42,44 | €43,94 | €42,00 | 297,35K |
| 2026-07-01 | €41,90 | -1,55 % | €42,46 | €42,94 | €41,56 | 172,75K |
| 2026-06-30 | €42,56 | +1,87 % | €42,46 | €42,60 | €41,72 | 154,52K |
| 2026-06-29 | €41,78 | -2,34 % | €42,80 | €43,10 | €41,60 | 112,91K |
| 2026-06-26 | €42,78 | -2,91 % | €43,96 | €44,06 | €42,42 | 109,10K |
| 2026-06-25 | €44,06 | -1,61 % | €44,62 | €44,80 | €43,88 | 106,97K |
| 2026-06-24 | €44,78 | -4,23 % | €46,80 | €46,80 | €44,52 | 185,48K |
| 2026-06-23 | €46,76 | -0,13 % | €45,86 | €46,82 | €44,82 | 129,13K |
| 2026-06-22 | €46,82 | -0,34 % | €46,84 | €47,42 | €46,56 | 78,20K |
| 2026-06-19 | €46,98 | 0,00 % | €46,52 | €47,26 | €46,50 | 128,29K |
| 2026-06-18 | €46,98 | -4,08 % | €49,28 | €49,28 | €46,28 | 184,17K |
| 2026-06-17 | €48,98 | -2,33 % | €50,30 | €50,30 | €48,20 | 140,35K |
| 2026-06-16 | €50,15 | -2,90 % | €50,40 | €51,00 | €49,80 | 127,89K |
| 2026-06-15 | €51,65 | 0,00 % | €52,50 | €52,80 | €51,20 | 178,33K |
| 2026-06-12 | €51,65 | +2,89 % | €51,05 | €52,25 | €50,85 | 128,40K |
| 2026-06-11 | €50,20 | +3,59 % | €48,56 | €50,20 | €48,42 | 140,77K |
| 2026-06-10 | €48,46 | -3,18 % | €50,10 | €50,25 | €48,36 | 207,87K |
| 2026-06-09 | €50,05 | -2,82 % | €51,80 | €52,40 | €50,05 | 183,48K |
| 2026-06-08 | €51,50 | -0,29 % | €50,45 | €51,70 | €50,05 | 170,37K |
| 2026-06-05 | €51,65 | -1,99 % | €51,90 | €52,20 | €50,65 | 210,07K |
| 2026-06-04 | €52,70 | -0,66 % | €52,40 | €53,85 | €51,70 | 152,49K |
| 2026-06-03 | €53,05 | +0,86 % | €52,10 | €53,40 | €51,90 | 89,79K |
| 2026-06-02 | €52,60 | +3,04 % | €51,60 | €52,60 | €50,80 | 75,14K |
| 2026-06-01 | €51,05 | 0,00 % | €51,00 | €51,15 | €50,05 | 123,16K |
| 2026-05-29 | €51,05 | -2,58 % | €52,45 | €52,70 | €51,05 | 398,81K |
| 2026-05-28 | €52,40 | +0,96 % | €51,70 | €52,75 | €51,70 | 119,24K |