Aperam SA

APAM
🏛️ 德国 →
28.26
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.84 28.88 28.24 28.26 0.0M
2025-09-26 27.92 28.66 27.90 28.66 0.0M
2025-09-25 27.98 28.08 27.60 27.84 0.0M
2025-09-24 28.12 28.12 27.72 28.00 0.0M
2025-09-23 27.56 28.22 27.56 28.20 0.0M
2025-09-22 27.32 27.60 27.20 27.52 0.0M
2025-09-19 27.02 27.40 27.02 27.22 0.0M
2025-09-18 27.16 27.50 27.00 27.02 0.0M
2025-09-17 26.90 26.96 26.64 26.96 0.0M
2025-09-16 27.04 27.16 26.80 26.84 0.0M
2025-09-15 27.14 27.14 26.88 27.08 0.0M
2025-09-12 27.04 27.60 26.94 27.10 0.0M
2025-09-11 27.00 27.08 26.80 26.98 0.0M
2025-09-10 26.90 27.00 26.74 27.00 0.0M
2025-09-09 26.86 27.32 26.78 26.90 0.0M
2025-09-08 27.16 27.30 26.86 26.86 0.0M
2025-09-05 26.70 27.66 26.70 27.08 0.0M
2025-09-04 26.32 26.62 26.30 26.50 0.0M
2025-09-03 25.86 26.28 25.86 26.12 0.0M
2025-09-02 26.08 26.12 25.72 25.84 0.0M
2025-09-01 26.06 26.34 26.06 26.24 0.0M
2025-08-29 26.10 26.32 25.82 25.92 0.0M
2025-08-28 26.56 26.56 26.16 26.16 0.0M
2025-08-27 26.28 26.28 25.92 25.92 0.0M
2025-08-26 26.46 26.50 26.22 26.34 0.0M
2025-08-25 26.26 26.76 26.26 26.68 0.0M
2025-08-22 26.10 26.56 26.10 26.40 0.0M
2025-08-21 26.32 26.32 26.10 26.14 0.0M
2025-08-20 26.76 26.76 26.62 26.62 0.0M
2025-08-19 25.88 26.72 25.78 26.62 0.0M
2025-08-18 26.08 26.08 25.48 25.76 0.0M
2025-08-15 26.28 26.32 25.96 25.96 0.0M
2025-08-14 26.40 26.40 26.00 26.14 0.0M
2025-08-13 26.78 26.78 26.48 26.54 0.0M
2025-08-12 26.50 26.76 26.32 26.62 0.0M
2025-08-11 26.46 26.46 26.14 26.40 0.0M
2025-08-08 25.64 26.50 25.64 26.44 0.0M
2025-08-07 25.18 26.04 25.18 25.60 0.0M
2025-08-06 25.40 25.40 24.92 25.04 0.0M
2025-08-05 25.28 25.34 25.18 25.26 0.0M
2025-08-04 25.50 25.52 25.10 25.22 0.0M
2025-08-01 25.80 25.80 25.26 25.34 0.0M
2025-07-31 28.00 28.10 24.48 25.90 0.0M
2025-07-30 26.76 26.94 26.50 26.60 0.0M
2025-07-29 27.36 27.36 26.76 26.76 0.0M
2025-07-28 27.74 27.86 27.08 27.26 0.0M
2025-07-25 28.12 28.12 27.30 27.56 0.0M
2025-07-24 28.72 28.72 27.96 28.16 0.0M
2025-07-23 28.76 28.78 28.20 28.62 0.0M
2025-07-22 27.82 28.54 27.82 28.54 0.0M
2025-07-21 27.16 28.14 27.04 27.94 0.0M
2025-07-18 27.44 27.54 27.00 27.12 0.0M
2025-07-17 26.90 27.32 26.90 27.16 0.0M
2025-07-16 27.36 27.36 26.42 26.70 0.0M
2025-07-15 27.72 27.76 27.30 27.54 0.0M
2025-07-14 27.40 27.54 27.26 27.54 0.0M
2025-07-11 27.44 27.66 27.42 27.54 0.0M
2025-07-10 27.60 27.82 27.02 27.54 0.0M
2025-07-09 27.80 28.16 27.76 27.94 0.0M
2025-07-08 26.46 27.42 26.46 27.42 0.0M
2025-07-07 26.16 26.60 26.00 26.48 0.0M
2025-07-04 27.12 27.22 26.02 26.02 0.0M
2025-07-03 28.28 28.40 27.10 27.36 0.0M
2025-07-02 27.44 28.22 27.44 28.10 0.0M
2025-07-01 27.46 27.46 26.62 26.86 0.0M
2025-06-30 27.76 27.90 27.32 27.38 0.0M
2025-06-27 28.04 28.04 27.68 27.84 0.0M
2025-06-26 27.22 27.96 27.22 27.96 0.0M
2025-06-25 27.16 27.32 27.16 27.18 0.0M
2025-06-24 26.84 27.24 26.84 27.14 0.0M
2025-06-23 26.82 26.82 26.12 26.28 0.0M
2025-06-20 26.82 26.88 26.50 26.50 0.0M
2025-06-19 26.90 26.90 26.42 26.42 0.0M
2025-06-18 27.18 27.18 27.00 27.08 0.0M
2025-06-17 26.98 27.18 26.80 27.14 0.0M
2025-06-16 27.26 27.60 27.04 27.04 0.0M
2025-06-13 26.70 27.28 26.70 27.22 0.0M
2025-06-12 27.24 27.30 26.82 27.04 0.0M
2025-06-11 27.38 27.74 27.38 27.50 0.0M
2025-06-10 27.18 27.32 27.10 27.18 0.0M
2025-06-09 27.04 27.10 26.70 27.00 0.0M
2025-06-06 27.20 27.38 26.98 27.10 0.0M
2025-06-05 27.00 27.36 27.00 27.20 0.0M
2025-06-04 26.64 27.20 26.64 26.96 0.0M
2025-06-03 26.94 26.94 26.44 26.70 0.0M
2025-06-02 26.68 27.12 26.00 26.80 0.0M
2025-05-30 27.16 27.16 26.78 26.80 0.0M
2025-05-29 27.32 27.32 27.00 27.16 0.0M
2025-05-28 27.10 27.18 26.92 27.18 0.0M
2025-05-27 27.14 27.36 26.92 27.06 0.0M
2025-05-26 26.62 27.12 26.62 27.08 0.0M
2025-05-23 26.48 26.78 26.00 26.38 0.0M
2025-05-22 27.16 27.16 26.30 26.44 0.0M
2025-05-21 26.94 27.24 26.94 27.20 0.0M
2025-05-20 26.64 27.14 26.50 27.12 0.0M
2025-05-19 26.42 26.68 26.36 26.68 0.0M
2025-05-16 26.52 26.64 26.20 26.38 0.0M
2025-05-15 26.70 26.70 26.08 26.64 0.0M
2025-05-14 27.10 27.24 26.66 27.00 0.0M
2025-05-13 26.48 27.08 26.48 27.08 0.0M
2025-05-12 26.14 26.74 26.14 26.38 0.0M
2025-05-09 25.70 26.00 25.52 25.90 0.0M
2025-05-08 25.72 25.74 25.28 25.60 0.0M
2025-05-07 25.60 25.64 25.38 25.64 0.0M
2025-05-06 25.82 25.86 25.26 25.64 0.0M
2025-05-05 26.14 26.14 25.66 25.94 0.0M
2025-05-02 25.68 26.34 25.64 26.20 0.0M
2025-04-30 27.56 27.56 24.96 25.70 0.0M
2025-04-29 27.52 27.70 27.30 27.30 0.0M
2025-04-28 27.40 27.62 27.34 27.40 0.0M
2025-04-25 27.12 27.36 26.98 27.36 0.0M
2025-04-24 26.78 27.08 26.50 27.08 0.0M
2025-04-23 26.34 27.02 26.34 26.88 0.0M
2025-04-22 26.06 26.16 25.80 26.12 0.0M
2025-04-17 25.92 26.02 25.80 25.98 0.0M
2025-04-16 25.66 25.84 25.46 25.84 0.0M
2025-04-15 25.90 26.04 25.90 26.04 0.0M
2025-04-14 25.78 26.30 25.74 26.22 0.0M
2025-04-11 25.48 25.50 24.76 25.34 0.0M
2025-04-10 26.66 26.80 24.84 24.84 0.0M
2025-04-09 23.86 26.74 23.86 26.74 0.0M
2025-04-08 25.04 25.40 24.48 24.48 0.0M
2025-04-07 24.14 25.24 23.12 24.70 0.0M
2025-04-04 27.40 27.40 24.62 24.96 0.0M
2025-04-03 29.00 29.00 27.26 27.48 0.0M
2025-04-02 30.46 30.68 29.96 29.96 0.0M
2025-04-01 30.14 30.76 30.14 30.76 0.0M
2025-03-31 30.02 30.06 29.74 29.82 0.0M
2025-03-28 31.20 31.20 30.32 30.36 0.0M
2025-03-27 31.32 31.44 31.06 31.20 0.0M
2025-03-26 31.60 31.78 31.56 31.76 0.0M
2025-03-25 30.86 31.58 30.84 31.56 0.0M
2025-03-24 31.06 31.18 30.82 30.96 0.0M
2025-03-21 31.54 31.56 30.80 30.80 0.0M
2025-03-20 32.56 32.56 31.42 31.42 0.0M
2025-03-19 32.92 33.06 32.62 32.62 0.0M
2025-03-18 32.14 32.92 32.02 32.92 0.0M
2025-03-17 32.08 32.34 32.08 32.20 0.0M
2025-03-14 31.54 32.30 31.54 32.14 0.0M
2025-03-13 31.42 31.78 31.24 31.36 0.0M
2025-03-12 31.74 31.74 31.26 31.26 0.0M
2025-03-11 31.88 31.88 31.38 31.38 0.0M
2025-03-10 32.12 32.14 31.14 31.58 0.0M
2025-03-07 32.12 32.16 31.90 32.16 0.0M
2025-03-06 31.10 32.50 30.90 32.12 0.0M
2025-03-05 29.88 31.40 29.88 31.30 0.0M
2025-03-04 29.72 29.82 29.02 29.82 0.0M
2025-03-03 29.32 30.48 29.32 29.74 0.0M
2025-02-28 29.22 29.26 29.12 29.22 0.0M
2025-02-27 29.70 29.70 29.46 29.46 0.0M
2025-02-26 28.60 29.76 28.60 29.72 0.0M
2025-02-25 28.48 28.84 28.36 28.58 0.0M
2025-02-24 29.54 29.54 29.22 29.26 0.0M
2025-02-21 29.44 29.70 29.30 29.30 0.0M
2025-02-20 29.80 30.02 29.30 29.30 0.0M
2025-02-19 30.44 30.44 29.52 29.60 0.0M
2025-02-18 30.10 30.50 30.04 30.46 0.0M
2025-02-17 29.30 30.14 29.30 30.00 0.0M
2025-02-14 28.46 29.66 28.46 29.36 0.0M
2025-02-13 27.90 28.54 27.90 28.32 0.0M
2025-02-12 28.36 28.36 27.42 27.78 0.0M
2025-02-11 29.20 29.20 28.30 28.30 0.0M
2025-02-10 29.12 29.24 28.40 29.24 0.0M
2025-02-07 28.38 29.18 27.94 29.06 0.0M
2025-02-06 26.70 28.46 26.70 28.40 0.0M
2025-02-05 26.40 26.54 26.40 26.54 0.0M
2025-02-04 26.20 26.54 26.20 26.44 0.0M
2025-02-03 26.42 26.42 26.12 26.20 0.0M
2025-01-31 27.06 27.06 26.74 26.74 0.0M
2025-01-30 26.36 27.06 26.34 26.96 0.0M
2025-01-29 25.82 26.20 25.60 26.08 0.0M
2025-01-28 25.76 25.92 25.58 25.72 0.0M
2025-01-27 25.52 25.74 25.52 25.70 0.0M
2025-01-24 25.92 25.92 25.68 25.68 0.0M
2025-01-23 25.18 25.44 25.02 25.44 0.0M
2025-01-22 26.32 26.32 25.04 25.20 0.0M
2025-01-21 26.50 26.50 26.12 26.42 0.0M
2025-01-20 26.08 26.44 26.02 26.32 0.0M
2025-01-17 25.72 25.88 25.66 25.76 0.0M
2025-01-16 26.00 26.30 25.56 25.72 0.0M
2025-01-15 25.30 25.88 25.30 25.88 0.0M
2025-01-14 25.68 25.68 25.36 25.40 0.0M
2025-01-13 25.42 25.44 25.32 25.44 0.0M
2025-01-10 25.48 25.50 25.30 25.30 0.0M
2025-01-09 25.24 25.24 25.00 25.02 0.0M
2025-01-08 25.24 25.28 25.06 25.06 0.0M
2025-01-07 25.50 25.86 25.40 25.70 0.0M
2025-01-06 25.70 25.80 25.12 25.40 0.0M
2025-01-03 25.46 25.64 24.86 25.64 0.0M
2025-01-02 25.02 25.56 25.02 25.50 0.0M