63,325€
-3,10%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,40 | 65,35 | 64,40 | 65,35 | 6,61% | 595,00 |
| 13.10.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 2,77% | 5,00 |
| 10.10.2025 | 59,30 | 60,20 | 59,30 | 59,65 | -1,16% | 395,00 |
| 09.10.2025 | 60,35 | 60,35 | 60,35 | 60,35 | 1,43% | 500,00 |
| 08.10.2025 | 59,60 | 59,65 | 59,30 | 59,50 | 5,68% | 763,00 |
| 06.10.2025 | 56,60 | 56,60 | 56,15 | 56,30 | -1,66% | 1.190,00 |
| 02.10.2025 | 56,05 | 57,25 | 56,05 | 57,25 | 3,43% | 309,00 |
| 01.10.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -1,42% | 153,00 |
| 30.09.2025 | 56,15 | 56,15 | 56,15 | 56,15 | 2,00% | 100,00 |
| 26.09.2025 | 55,05 | 55,05 | 55,05 | 55,05 | 4,26% | 119,00 |
| 24.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,72% | 35,00 |
| 22.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,56% | 20,00 |
| 18.09.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 2,83% | 477,00 |
| 17.09.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -2,93% | 1,00 |
| 25.08.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 3,42% | 1,00 |
| 21.08.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,49% | 163,00 |
| 18.08.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -4,02% | 5,00 |
| 14.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,49% | - |
| 11.08.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 5,84% | 203,00 |
| 06.08.2025 | 48,54 | 49,32 | 48,54 | 49,32 | 2,62% | 610,00 |
| 05.08.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 2,26% | - |
| 04.08.2025 | 47,62 | 47,62 | 47,00 | 47,00 | -11,74% | 36,00 |
| 31.07.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -5,50% | - |
| 28.07.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 3,49% | 5,00 |
| 24.07.2025 | 55,55 | 55,55 | 54,45 | 54,45 | -2,42% | 278,00 |
| 22.07.2025 | 54,60 | 55,80 | 54,60 | 55,80 | 2,95% | 391,00 |
| 21.07.2025 | 54,25 | 54,40 | 54,20 | 54,20 | 2,75% | 98,00 |
| 18.07.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 2,13% | - |
| 17.07.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,29% | 40,00 |
| 16.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,88% | - |
| 15.07.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 4,83% | - |
| 09.07.2025 | 48,24 | 48,24 | 48,22 | 48,22 | 1,73% | 1.136,00 |
| 07.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 5,00 |
| 04.07.2025 | 47,26 | 47,64 | 47,26 | 47,40 | -2,43% | 3,00 |
| 02.07.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 2,84% | - |
| 01.07.2025 | 47,24 | 47,24 | 47,24 | 47,24 | 0,43% | 10,00 |
| 27.06.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 1,07% | 25,00 |
| 25.06.2025 | 46,56 | 46,56 | 46,54 | 46,54 | 1,00% | 200,00 |
| 20.06.2025 | 46,74 | 46,74 | 46,08 | 46,08 | -2,50% | 50,00 |
| 19.06.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 2,43% | 1,00 |
| 16.06.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -1,66% | - |
| 12.06.2025 | 46,40 | 46,92 | 46,40 | 46,92 | -1,84% | 290,00 |
| 11.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,61% | - |
| 06.06.2025 | 48,58 | 48,58 | 48,58 | 48,58 | -1,06% | 1,00 |
| 03.06.2025 | 49,00 | 49,10 | 49,00 | 49,10 | -0,16% | 25,00 |
| 02.06.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -6,15% | - |
| 30.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 2,54% | - |
| 28.05.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 1,09% | 2,00 |
| 27.05.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 3,04% | 1,00 |
| 22.05.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,81% | - |
| 21.05.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -2,06% | - |
| 20.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,40% | 9,00 |
| 19.05.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -2,04% | - |
| 16.05.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,06% | 20,00 |
| 15.05.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,80% | - |
| 13.05.2025 | 53,00 | 53,00 | 52,85 | 52,85 | 4,65% | 151,00 |
| 08.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,45% | 125,00 |
| 07.05.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 2,34% | - |
| 05.05.2025 | 49,08 | 49,08 | 48,64 | 48,64 | -2,49% | 8,00 |
| 02.05.2025 | 49,96 | 49,96 | 49,88 | 49,88 | 3,40% | 9,00 |
| 29.04.2025 | 49,00 | 49,84 | 48,24 | 48,24 | -4,76% | 623,00 |
| 25.04.2025 | 50,35 | 50,65 | 50,35 | 50,65 | 0,00% | 150,00 |
| 24.04.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 9,58% | - |
| 16.04.2025 | 46,50 | 46,50 | 46,22 | 46,22 | 3,91% | 2,00 |
| 11.04.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -2,63% | - |
| 10.04.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 7,74% | 100,00 |
| 09.04.2025 | 42,62 | 42,62 | 42,38 | 42,40 | 1,92% | 652,00 |
| 07.04.2025 | 40,62 | 41,60 | 40,62 | 41,60 | -1,98% | 21,00 |
| 04.04.2025 | 43,76 | 43,76 | 42,44 | 42,44 | -7,74% | 172,00 |
| 03.04.2025 | 46,08 | 46,08 | 46,00 | 46,00 | -3,28% | 70,00 |
| 02.04.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -2,82% | - |
| 01.04.2025 | 50,05 | 50,05 | 48,94 | 48,94 | -1,96% | 20,00 |
| 31.03.2025 | 50,45 | 50,45 | 49,72 | 49,92 | -7,64% | 367,00 |
| 27.03.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -0,18% | - |
| 26.03.2025 | 53,85 | 54,15 | 53,85 | 54,15 | 0,93% | 171,00 |
| 25.03.2025 | 53,85 | 53,85 | 53,65 | 53,65 | 0,00% | 13,00 |
| 24.03.2025 | 55,00 | 55,00 | 53,65 | 53,65 | -7,74% | 9,00 |
| 19.03.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 1,22% | - |
| 17.03.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -2,30% | - |
| 13.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -2,41% | 12,00 |
| 11.03.2025 | 60,35 | 60,35 | 60,25 | 60,25 | 11,57% | 406,00 |
| 05.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 3,25% | 165,00 |
| 28.02.2025 | 52,05 | 52,30 | 51,95 | 52,30 | -1,04% | 101,00 |
| 27.02.2025 | 53,00 | 53,00 | 52,85 | 52,85 | 1,25% | 14,00 |
| 25.02.2025 | 52,65 | 52,65 | 52,20 | 52,20 | -3,87% | 507,00 |
| 21.02.2025 | 54,55 | 54,55 | 54,10 | 54,30 | 0,37% | 330,00 |
| 20.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,84% | 165,00 |
| 19.02.2025 | 54,90 | 54,90 | 53,65 | 53,65 | -4,62% | 330,00 |
| 17.02.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -2,85% | - |
| 14.02.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 2,21% | - |
| 13.02.2025 | 56,30 | 56,65 | 56,25 | 56,65 | 1,89% | 184,00 |
| 12.02.2025 | 55,15 | 55,60 | 55,15 | 55,60 | -2,54% | 1,00 |
| 10.02.2025 | 56,40 | 57,05 | 56,40 | 57,05 | 0,35% | 1,00 |
| 07.02.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,62% | - |
| 06.02.2025 | 56,35 | 56,50 | 56,30 | 56,50 | 3,57% | 344,00 |
| 05.02.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,45% | 1,00 |
| 30.01.2025 | 55,35 | 55,35 | 55,35 | 55,35 | 2,98% | - |
| 29.01.2025 | 53,60 | 53,75 | 53,60 | 53,75 | -0,46% | 175,00 |
| 28.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,83% | - |
| 27.01.2025 | 54,40 | 55,00 | 54,40 | 54,45 | -2,07% | 350,00 |