54,300€
-0,14%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 85,30 | 85,38 | 76,35 | 78,30 | -8,29% | 1.002,00 |
| 26.01.2026 | 87,05 | 87,98 | 85,18 | 85,38 | -2,04% | 1.979,00 |
| 23.01.2026 | 80,55 | 87,33 | 80,45 | 87,15 | 8,13% | 1.167,00 |
| 22.01.2026 | 82,55 | 82,95 | 78,93 | 80,60 | -2,33% | 313,00 |
| 21.01.2026 | 77,93 | 83,43 | 77,88 | 82,53 | 6,79% | 1.229,00 |
| 20.01.2026 | 79,10 | 79,38 | 75,53 | 77,28 | -2,92% | - |
| 19.01.2026 | 79,78 | 80,55 | 78,43 | 79,60 | -1,91% | 417,00 |
| 16.01.2026 | 84,78 | 84,98 | 78,83 | 81,15 | -4,28% | 938,00 |
| 15.01.2026 | 82,40 | 85,20 | 81,33 | 84,78 | 3,67% | 576,00 |
| 14.01.2026 | 77,90 | 82,43 | 77,85 | 81,78 | 4,87% | 862,00 |
| 13.01.2026 | 73,18 | 78,85 | 73,15 | 77,98 | 5,84% | 1.351,00 |
| 12.01.2026 | 72,25 | 73,73 | 71,75 | 73,68 | 1,73% | 1.063,00 |
| 09.01.2026 | 68,48 | 72,45 | 67,70 | 72,43 | 5,73% | 200,00 |
| 08.01.2026 | 68,83 | 69,15 | 65,40 | 68,50 | -0,87% | 10.104,00 |
| 07.01.2026 | 68,68 | 69,60 | 67,28 | 69,10 | 0,58% | 1.433,00 |
| 06.01.2026 | 65,33 | 68,78 | 64,35 | 68,70 | 4,73% | 865,00 |
| 05.01.2026 | 61,48 | 65,68 | 60,78 | 65,60 | 6,11% | 1.171,00 |
| 02.01.2026 | 57,78 | 61,83 | 57,73 | 61,83 | 9,23% | 302,00 |
| 30.12.2025 | 54,23 | 56,70 | 54,15 | 56,60 | 4,38% | - |
| 29.12.2025 | 53,60 | 56,63 | 53,48 | 54,23 | 1,88% | 842,00 |
| 23.12.2025 | 52,83 | 53,43 | 52,60 | 53,23 | 0,85% | - |
| 22.12.2025 | 51,20 | 54,60 | 51,05 | 52,78 | 3,79% | 1.835,00 |
| 19.12.2025 | 49,90 | 51,03 | 49,45 | 50,85 | 2,01% | - |
| 18.12.2025 | 49,42 | 50,10 | 48,68 | 49,85 | 1,03% | - |
| 17.12.2025 | 47,90 | 49,54 | 47,85 | 49,34 | 3,07% | 2.400,00 |
| 16.12.2025 | 49,08 | 49,28 | 47,34 | 47,87 | -2,92% | 498,00 |
| 15.12.2025 | 53,78 | 53,78 | 49,19 | 49,31 | -8,00% | 893,00 |
| 12.12.2025 | 52,00 | 55,28 | 51,93 | 53,60 | 3,18% | - |
| 11.12.2025 | 50,83 | 52,00 | 50,68 | 51,95 | 1,51% | 30,00 |
| 10.12.2025 | 50,25 | 51,40 | 49,99 | 51,18 | 1,69% | 480,00 |
| 09.12.2025 | 51,28 | 51,35 | 49,52 | 50,33 | -1,66% | 631,00 |
| 08.12.2025 | 51,33 | 51,38 | 50,63 | 51,18 | 0,20% | 1.265,00 |
| 05.12.2025 | 50,58 | 52,38 | 50,50 | 51,08 | 1,19% | 56,00 |