Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,75 | 53,90 | 53,75 | 53,90 | -2,27% | 22,00 |
| 06.03.2026 | 57,80 | 58,70 | 55,15 | 55,15 | -5,97% | 525,00 |
| 05.03.2026 | 57,90 | 58,65 | 57,90 | 58,65 | 3,44% | 1.084,00 |
| 04.03.2026 | 57,55 | 57,95 | 56,70 | 56,70 | 3,28% | 283,00 |
| 03.03.2026 | 56,35 | 56,35 | 54,90 | 54,90 | -5,67% | 1.343,00 |
| 02.03.2026 | 59,60 | 59,60 | 58,20 | 58,20 | -3,64% | 28,00 |
| 27.02.2026 | 60,60 | 60,60 | 60,00 | 60,40 | 0,00% | 23,00 |
| 26.02.2026 | 60,20 | 60,40 | 58,90 | 60,40 | 12,90% | 262,00 |
| 24.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 14,22% | 699,00 |
| 20.02.2026 | 46,50 | 46,84 | 46,50 | 46,84 | 0,17% | 250,00 |
| 19.02.2026 | 48,54 | 48,54 | 46,50 | 46,76 | -22,65% | 837,00 |
| 18.02.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 3,51% | 2,00 |
| 17.02.2026 | 57,55 | 58,40 | 57,55 | 58,40 | -1,60% | 536,00 |
| 16.02.2026 | 59,15 | 59,35 | 59,15 | 59,35 | -0,59% | 82,00 |
| 13.02.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 3,02% | 168,00 |
| 12.02.2026 | 58,05 | 58,50 | 57,95 | 57,95 | -9,88% | 118,00 |
| 10.02.2026 | 63,25 | 64,30 | 63,25 | 64,30 | -5,72% | 127,00 |
| 06.02.2026 | 67,65 | 68,60 | 67,65 | 68,20 | 0,96% | 101,00 |
| 05.02.2026 | 69,20 | 69,20 | 67,55 | 67,55 | -4,52% | 215,00 |
| 04.02.2026 | 70,30 | 72,45 | 70,30 | 70,75 | 3,36% | 241,00 |
| 03.02.2026 | 65,40 | 68,45 | 65,05 | 68,45 | 2,85% | 439,00 |
| 02.02.2026 | 68,15 | 69,20 | 66,55 | 66,55 | -9,70% | 633,00 |
| 30.01.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -6,53% | 507,00 |
| 28.01.2026 | 78,65 | 79,25 | 78,65 | 78,85 | -3,43% | 113,00 |
| 23.01.2026 | 81,65 | 81,65 | 81,65 | 81,65 | 0,80% | 4,00 |
| 22.01.2026 | 81,75 | 81,75 | 81,00 | 81,00 | -0,86% | 106,00 |
| 21.01.2026 | 79,95 | 81,70 | 79,95 | 81,70 | 5,28% | 161,00 |
| 20.01.2026 | 78,00 | 78,00 | 75,25 | 77,60 | -2,82% | 1.264,00 |
| 19.01.2026 | 79,00 | 79,85 | 78,70 | 79,85 | -0,93% | 710,00 |
| 16.01.2026 | 83,10 | 83,10 | 80,60 | 80,60 | -5,23% | 1.254,00 |
| 15.01.2026 | 81,60 | 85,05 | 81,60 | 85,05 | 3,28% | 1.274,00 |
| 14.01.2026 | 82,35 | 82,35 | 82,35 | 82,35 | 8,36% | 238,00 |
| 13.01.2026 | 74,05 | 76,00 | 74,05 | 76,00 | 3,75% | 331,00 |
| 12.01.2026 | 72,70 | 73,25 | 72,70 | 73,25 | 1,52% | 38,00 |
| 09.01.2026 | 69,25 | 72,15 | 69,25 | 72,15 | 5,71% | 772,00 |
| 08.01.2026 | 67,50 | 68,25 | 67,50 | 68,25 | -0,80% | 163,00 |
| 07.01.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,25% | 646,00 |
| 06.01.2026 | 65,80 | 67,95 | 65,65 | 67,95 | 3,90% | 484,00 |
| 05.01.2026 | 65,20 | 65,45 | 65,20 | 65,40 | 8,55% | 404,00 |
| 02.01.2026 | 60,25 | 60,25 | 60,25 | 60,25 | 6,64% | 250,00 |
| 30.12.2025 | 56,60 | 56,60 | 56,50 | 56,50 | 4,24% | 44,00 |
| 29.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 1,59% | - |
| 23.12.2025 | 53,00 | 53,35 | 53,00 | 53,35 | 0,85% | 279,00 |
| 22.12.2025 | 53,90 | 53,90 | 52,90 | 52,90 | 7,26% | 1.000,00 |
| 18.12.2025 | 49,32 | 49,32 | 49,32 | 49,32 | -0,08% | 1,00 |
| 17.12.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 1,61% | - |
| 16.12.2025 | 48,52 | 48,58 | 48,52 | 48,58 | -1,78% | 282,00 |
| 15.12.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -4,24% | 806,00 |
| 11.12.2025 | 50,80 | 51,65 | 50,80 | 51,65 | 2,89% | 420,00 |
| 09.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,95% | 22,00 |
| 08.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,49% | - |
| 05.12.2025 | 51,45 | 51,65 | 51,40 | 51,45 | 2,08% | 415,00 |
| 04.12.2025 | 52,05 | 52,05 | 50,25 | 50,40 | -4,64% | 617,00 |
| 03.12.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,38% | 340,00 |
| 02.12.2025 | 52,55 | 52,65 | 52,55 | 52,65 | -1,59% | 1,00 |
| 01.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,49% | 120,00 |
| 27.11.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 1,66% | - |
| 26.11.2025 | 51,50 | 51,50 | 51,35 | 51,35 | 5,14% | 1,00 |
| 24.11.2025 | 49,32 | 49,32 | 48,84 | 48,84 | -1,53% | 500,00 |
| 21.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -8,99% | 166,00 |
| 20.11.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,09% | - |
| 14.11.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 1,11% | - |
| 13.11.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,83% | 1,00 |
| 10.11.2025 | 54,10 | 54,40 | 54,10 | 54,40 | 3,03% | 45,00 |
| 07.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -3,56% | 1,00 |
| 05.11.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | 145,00 |
| 04.11.2025 | 54,55 | 54,55 | 54,50 | 54,50 | -3,11% | 444,00 |
| 03.11.2025 | 57,10 | 57,10 | 56,25 | 56,25 | -5,38% | 366,00 |
| 31.10.2025 | 60,40 | 60,40 | 59,45 | 59,45 | -0,25% | 1,00 |
| 30.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | 147,00 |
| 29.10.2025 | 59,65 | 59,80 | 59,65 | 59,80 | 1,01% | 52,00 |
| 28.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,17% | 502,00 |
| 27.10.2025 | 60,70 | 60,70 | 59,10 | 59,10 | -1,58% | 2,00 |
| 24.10.2025 | 59,75 | 60,05 | 59,75 | 60,05 | -0,08% | 4,00 |
| 23.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,43% | 3,00 |
| 22.10.2025 | 60,10 | 60,10 | 59,25 | 59,25 | -2,55% | 118,00 |
| 21.10.2025 | 60,05 | 60,80 | 60,05 | 60,80 | -0,65% | 250,00 |
| 20.10.2025 | 60,65 | 61,20 | 60,65 | 61,20 | -8,04% | 17,00 |
| 16.10.2025 | 66,55 | 66,55 | 66,55 | 66,55 | 1,84% | - |
| 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% | - |