43,880€
0,09%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 43,88 | 43,90 | 43,86 | 43,88 | 0,09% | - |
| 01.10.2026 | 43,88 | 44,73 | 43,37 | 43,84 | -0,09% | 84,00 |
| 30.09.2026 | 44,63 | 44,98 | 43,44 | 43,88 | -1,57% | 585,00 |
| 29.09.2026 | 44,41 | 45,44 | 44,40 | 44,58 | 0,07% | 1.813,00 |
| 28.09.2026 | 44,03 | 44,81 | 43,46 | 44,55 | 0,81% | - |
| 25.09.2026 | 44,35 | 44,71 | 43,43 | 44,19 | -0,14% | - |
| 24.09.2026 | 44,79 | 44,83 | 43,96 | 44,25 | -1,36% | 11.600,00 |
| 23.09.2026 | 45,71 | 45,83 | 44,71 | 44,86 | -1,86% | - |
| 22.09.2026 | 44,77 | 45,81 | 44,42 | 45,71 | 1,96% | - |
| 21.09.2026 | 43,59 | 45,40 | 43,59 | 44,83 | 3,27% | 264,00 |
| 18.09.2026 | 43,74 | 44,64 | 43,36 | 43,41 | -0,73% | - |
| 17.09.2026 | 43,49 | 43,90 | 42,92 | 43,73 | 1,13% | - |
| 16.09.2026 | 43,63 | 44,44 | 43,00 | 43,24 | -0,76% | 950,00 |
| 15.09.2026 | 43,74 | 45,09 | 43,06 | 43,57 | -0,50% | 75,00 |
| 14.09.2026 | 45,12 | 45,16 | 42,99 | 43,79 | -3,14% | 3.312,00 |
| 11.09.2026 | 45,72 | 45,86 | 44,76 | 45,21 | -0,88% | - |
| 10.09.2026 | 45,41 | 47,57 | 45,39 | 45,61 | 0,62% | 3.700,00 |
| 09.09.2026 | 45,71 | 46,38 | 45,14 | 45,33 | -0,74% | - |
| 08.09.2026 | 44,76 | 46,19 | 44,45 | 45,67 | 1,90% | 1.700,00 |
| 07.09.2026 | 44,43 | 45,08 | 43,66 | 44,82 | 0,76% | - |
| 04.09.2026 | 44,87 | 45,22 | 44,31 | 44,48 | -0,87% | - |
| 03.09.2026 | 44,89 | 45,90 | 44,72 | 44,87 | -0,07% | - |
| 02.09.2026 | 44,93 | 45,39 | 44,15 | 44,90 | -0,09% | 464,00 |
| 01.09.2026 | 45,29 | 46,28 | 44,17 | 44,94 | -0,71% | - |
| 31.08.2026 | 45,41 | 45,67 | 45,04 | 45,26 | -0,33% | 13,00 |
| 28.08.2026 | 45,17 | 46,33 | 44,45 | 45,41 | 0,58% | 1.068,00 |
| 27.08.2026 | 44,76 | 45,73 | 44,40 | 45,15 | 1,30% | - |
| 26.08.2026 | 46,26 | 47,25 | 44,49 | 44,57 | -3,63% | 1.155,00 |
| 25.08.2026 | 45,82 | 46,39 | 45,36 | 46,25 | 1,20% | - |
| 24.08.2026 | 46,87 | 47,46 | 45,54 | 45,70 | -2,58% | - |
| 21.08.2026 | 45,80 | 48,24 | 45,80 | 46,91 | 2,47% | 2.078,00 |
| 20.08.2026 | 45,49 | 45,92 | 45,32 | 45,78 | -2,30% | 600,00 |
| 19.08.2026 | 45,90 | 47,30 | 45,72 | 46,86 | -21,01% | - |
| 05.05.2026 | 60,50 | 60,60 | 59,05 | 59,33 | -1,82% | 504,00 |
| 04.05.2026 | 58,63 | 61,63 | 58,05 | 60,43 | 3,20% | 753,00 |
| 30.04.2026 | 55,88 | 59,38 | 55,60 | 58,55 | 4,04% | 28,00 |
| 29.04.2026 | 56,93 | 58,18 | 56,10 | 56,28 | -0,79% | 139,00 |
| 28.04.2026 | 56,68 | 57,88 | 56,08 | 56,73 | 0,00% | - |
| 27.04.2026 | 53,93 | 57,40 | 53,38 | 56,73 | 4,95% | 165,00 |
| 24.04.2026 | 55,58 | 57,43 | 53,93 | 54,05 | -2,66% | - |
| 23.04.2026 | 53,05 | 55,90 | 53,05 | 55,53 | 5,41% | 59,00 |
| 22.04.2026 | 52,18 | 53,15 | 51,95 | 52,68 | 1,69% | - |
| 21.04.2026 | 53,98 | 54,03 | 51,48 | 51,80 | -4,03% | 94,00 |
| 20.04.2026 | 54,55 | 54,70 | 53,03 | 53,98 | -2,26% | 616,00 |
| 17.04.2026 | 53,93 | 55,48 | 52,63 | 55,23 | 2,89% | - |
| 16.04.2026 | 52,58 | 54,38 | 52,50 | 53,68 | 2,58% | 356,00 |
| 15.04.2026 | 51,65 | 53,08 | 51,58 | 52,33 | 0,82% | - |
| 14.04.2026 | 50,73 | 53,08 | 50,73 | 51,90 | 2,06% | 828,00 |
| 13.04.2026 | 50,11 | 50,90 | 48,64 | 50,85 | 0,74% | 126,00 |
| 10.04.2026 | 49,82 | 50,90 | 49,11 | 50,48 | 1,34% | 226,00 |
| 09.04.2026 | 51,25 | 51,28 | 48,57 | 49,81 | -3,00% | 945,00 |
| 08.04.2026 | 52,03 | 54,00 | 50,98 | 51,35 | 1,13% | 616,00 |
| 07.04.2026 | 50,93 | 52,30 | 49,57 | 50,78 | -0,39% | 3.000,00 |
| 02.04.2026 | 51,03 | 51,85 | 49,96 | 50,98 | -2,21% | - |
| 01.04.2026 | 51,88 | 52,65 | 51,10 | 52,13 | 1,76% | - |
| 31.03.2026 | 49,85 | 51,60 | 49,62 | 51,23 | 3,57% | 250,00 |
| 30.03.2026 | 49,13 | 50,20 | 49,09 | 49,46 | 0,86% | 13,00 |
| 27.03.2026 | 49,52 | 49,88 | 48,34 | 49,04 | -0,79% | 1.200,00 |
| 26.03.2026 | 51,20 | 51,23 | 49,17 | 49,43 | -3,97% | - |
| 25.03.2026 | 48,01 | 52,10 | 47,85 | 51,48 | 5,68% | 712,00 |
| 24.03.2026 | 48,59 | 49,03 | 47,26 | 48,71 | -0,10% | 1.008,00 |
| 23.03.2026 | 46,77 | 49,31 | 44,63 | 48,76 | 3,63% | 822,00 |
| 20.03.2026 | 49,33 | 49,81 | 47,01 | 47,05 | -4,70% | 2.850,00 |
| 19.03.2026 | 50,95 | 51,18 | 48,97 | 49,37 | -3,05% | - |
| 18.03.2026 | 52,23 | 52,63 | 50,70 | 50,93 | -1,74% | - |
| 17.03.2026 | 49,67 | 52,15 | 49,20 | 51,83 | 3,92% | - |
| 16.03.2026 | 51,33 | 51,75 | 49,65 | 49,87 | -2,07% | 8.021,00 |
| 13.03.2026 | 53,58 | 53,58 | 50,90 | 50,93 | -4,95% | 280,00 |
| 12.03.2026 | 54,83 | 55,70 | 53,10 | 53,58 | -3,25% | 217,00 |
| 11.03.2026 | 55,78 | 56,95 | 55,03 | 55,38 | -0,45% | - |
| 10.03.2026 | 55,53 | 56,88 | 55,50 | 55,63 | 0,18% | 900,00 |
| 09.03.2026 | 53,88 | 55,83 | 53,13 | 55,53 | 0,36% | 301,00 |
| 06.03.2026 | 58,25 | 58,75 | 55,23 | 55,33 | -4,74% | 20,00 |
| 05.03.2026 | 56,50 | 59,53 | 56,50 | 58,08 | 1,93% | 730,00 |
| 04.03.2026 | 54,55 | 58,00 | 53,98 | 56,98 | 3,50% | 542,00 |
| 03.03.2026 | 57,65 | 57,73 | 54,50 | 55,05 | -5,53% | 560,00 |
| 02.03.2026 | 58,28 | 60,08 | 57,15 | 58,28 | -0,85% | 1.344,00 |
| 27.02.2026 | 60,35 | 61,33 | 58,60 | 58,78 | -2,69% | 858,00 |
| 26.02.2026 | 63,13 | 63,33 | 58,75 | 60,40 | -4,39% | 1.630,00 |
| 25.02.2026 | 56,58 | 63,28 | 56,55 | 63,18 | 11,67% | 1.407,00 |
| 24.02.2026 | 52,28 | 56,63 | 52,20 | 56,58 | 8,33% | 860,00 |
| 23.02.2026 | 48,85 | 52,45 | 48,85 | 52,23 | 6,54% | 407,00 |
| 20.02.2026 | 46,18 | 49,32 | 46,07 | 49,02 | 6,24% | 516,00 |
| 19.02.2026 | 50,16 | 50,28 | 46,02 | 46,14 | -7,77% | 2.052,00 |
| 18.02.2026 | 59,35 | 60,98 | 50,00 | 50,03 | -15,50% | 2.761,00 |
| 17.02.2026 | 58,88 | 59,78 | 55,18 | 59,20 | 0,34% | 313,00 |
| 16.02.2026 | 60,03 | 60,10 | 58,10 | 59,00 | -1,67% | 694,00 |
| 13.02.2026 | 57,60 | 60,08 | 57,60 | 60,00 | 4,17% | 381,00 |
| 12.02.2026 | 60,40 | 61,05 | 57,55 | 57,60 | -4,60% | 629,00 |
| 11.02.2026 | 63,83 | 63,83 | 59,65 | 60,38 | -4,92% | 1.292,00 |
| 10.02.2026 | 63,98 | 64,68 | 61,90 | 63,50 | -0,86% | 700,00 |
| 09.02.2026 | 67,80 | 68,03 | 61,48 | 64,05 | -5,98% | 1.086,00 |
| 06.02.2026 | 68,08 | 68,88 | 67,18 | 68,13 | 0,15% | 278,00 |
| 05.02.2026 | 69,13 | 69,43 | 67,03 | 68,03 | -2,37% | 1.559,00 |
| 04.02.2026 | 69,05 | 73,43 | 69,05 | 69,68 | 1,05% | 405,00 |
| 03.02.2026 | 66,35 | 69,10 | 62,95 | 68,95 | 2,95% | 872,00 |
| 02.02.2026 | 69,88 | 70,00 | 65,93 | 66,98 | -8,28% | 2.930,00 |
| 30.01.2026 | 76,50 | 76,55 | 72,75 | 73,03 | -5,13% | 1.259,00 |
| 29.01.2026 | 79,73 | 81,40 | 75,78 | 76,98 | -3,18% | 1.584,00 |
| 28.01.2026 | 79,08 | 80,88 | 77,65 | 79,50 | 1,53% | 2.748,00 |