52,275€
-1,09%
Echtzeit-Aktienkurs ERAMET SA INH. EO 3,05
Bid:
Ask:
Aktienkurse zur ERAMET SA INH. EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 2,21% | - |
| 23.01.2025 | 55,55 | 55,55 | 54,40 | 54,40 | -3,97% | 186,00 |
| 22.01.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,96% | - |
| 21.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 3,34% | - |
| 16.01.2025 | 56,55 | 56,55 | 55,35 | 55,35 | -0,27% | 174,00 |
| 15.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 3,26% | - |
| 14.01.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -1,56% | - |
| 13.01.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,18% | 38,00 |
| 10.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,89% | - |
| 09.01.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,54% | - |
| 07.01.2025 | 56,60 | 56,60 | 55,25 | 55,25 | -1,78% | 350,00 |
| 06.01.2025 | 57,20 | 57,20 | 56,25 | 56,25 | 1,63% | 177,00 |
| 03.01.2025 | 54,45 | 55,40 | 54,45 | 55,35 | 0,54% | 474,00 |
| 02.01.2025 | 54,65 | 55,05 | 54,65 | 55,05 | 2,61% | 180,00 |
| 30.12.2024 | 53,65 | 53,65 | 53,65 | 53,65 | -0,56% | - |
| 27.12.2024 | 53,95 | 53,95 | 53,95 | 53,95 | 2,86% | - |
| 23.12.2024 | 51,90 | 52,45 | 51,90 | 52,45 | 1,94% | 350,00 |
| 20.12.2024 | 51,25 | 51,45 | 51,25 | 51,45 | -2,19% | 16,00 |
| 18.12.2024 | 52,70 | 52,70 | 52,60 | 52,60 | -0,85% | 20,00 |
| 13.12.2024 | 53,60 | 53,60 | 53,05 | 53,05 | -6,02% | 539,00 |
| 12.12.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 3,29% | 20,00 |
| 11.12.2024 | 54,40 | 54,65 | 54,40 | 54,65 | 8,43% | 350,00 |
| 06.12.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 3,28% | - |
| 05.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,70% | - |
| 04.12.2024 | 48,82 | 48,82 | 48,46 | 48,46 | -1,66% | 35,00 |
| 03.12.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,28% | 50,00 |
| 02.12.2024 | 49,14 | 49,14 | 49,14 | 49,14 | -3,27% | 44,00 |
| 29.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 2,58% | - |
| 27.11.2024 | 49,52 | 49,52 | 49,52 | 49,52 | -3,38% | 25,00 |
| 26.11.2024 | 51,50 | 51,50 | 51,25 | 51,25 | -1,82% | 1.000,00 |
| 25.11.2024 | 52,00 | 52,20 | 52,00 | 52,20 | 1,46% | 184,00 |
| 22.11.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -2,56% | - |
| 21.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,57% | 2,00 |
| 20.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,67% | - |
| 15.11.2024 | 52,05 | 52,55 | 52,05 | 52,15 | 0,10% | 198,00 |
| 14.11.2024 | 51,80 | 52,10 | 51,80 | 52,10 | 0,10% | 161,00 |
| 13.11.2024 | 53,40 | 53,40 | 52,05 | 52,05 | -7,14% | 28,00 |
| 11.11.2024 | 57,00 | 57,00 | 56,05 | 56,05 | -2,44% | 100,00 |
| 08.11.2024 | 57,95 | 57,95 | 57,45 | 57,45 | 3,23% | 369,00 |
| 06.11.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -2,02% | 81,00 |
| 05.11.2024 | 56,60 | 56,80 | 56,60 | 56,80 | 0,53% | 10,00 |
| 04.11.2024 | 56,65 | 56,65 | 56,50 | 56,50 | 4,53% | 48,00 |
| 01.11.2024 | 54,05 | 54,05 | 54,05 | 54,05 | -0,28% | - |
| 31.10.2024 | 53,70 | 54,20 | 53,70 | 54,20 | 1,40% | 1,00 |
| 30.10.2024 | 53,65 | 53,65 | 53,45 | 53,45 | 0,19% | 75,00 |
| 29.10.2024 | 53,40 | 53,40 | 53,35 | 53,35 | -1,11% | 200,00 |
| 28.10.2024 | 54,30 | 54,55 | 53,75 | 53,95 | 3,95% | 252,00 |
| 24.10.2024 | 52,00 | 52,00 | 51,90 | 51,90 | 2,77% | 885,00 |
| 23.10.2024 | 52,50 | 52,50 | 50,50 | 50,50 | -4,45% | 371,00 |
| 22.10.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 2,42% | 85,00 |
| 21.10.2024 | 52,95 | 52,95 | 51,60 | 51,60 | -4,97% | 2.650,00 |
| 18.10.2024 | 53,75 | 54,30 | 53,40 | 54,30 | -4,40% | 286,00 |
| 16.10.2024 | 57,75 | 58,25 | 56,80 | 56,80 | -13,68% | 507,00 |
| 15.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,28% | - |
| 14.10.2024 | 66,65 | 66,65 | 66,65 | 66,65 | -1,99% | - |
| 10.10.2024 | 68,05 | 68,05 | 68,00 | 68,00 | -1,02% | 132,00 |
| 09.10.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,29% | - |
| 08.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -2,91% | 15,00 |
| 07.10.2024 | 70,55 | 70,55 | 70,55 | 70,55 | 1,95% | - |
| 03.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,67% | - |
| 30.09.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 3,34% | 100,00 |
| 26.09.2024 | 67,30 | 68,80 | 67,30 | 68,80 | 4,24% | 213,00 |
| 25.09.2024 | 65,90 | 66,00 | 65,85 | 66,00 | -0,53% | 188,00 |
| 24.09.2024 | 66,10 | 66,35 | 65,80 | 66,35 | 5,07% | 317,00 |
| 23.09.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 0,80% | 160,00 |
| 18.09.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,56% | - |
| 16.09.2024 | 62,25 | 62,30 | 62,25 | 62,30 | 0,89% | 300,00 |
| 12.09.2024 | 61,55 | 61,75 | 61,55 | 61,75 | 2,24% | 100,00 |
| 10.09.2024 | 60,90 | 60,90 | 60,40 | 60,40 | -3,13% | 10,00 |
| 09.09.2024 | 62,55 | 62,55 | 62,35 | 62,35 | -3,03% | 52,00 |
| 06.09.2024 | 63,50 | 64,30 | 63,50 | 64,30 | -2,65% | 807,00 |
| 05.09.2024 | 65,30 | 66,65 | 65,30 | 66,05 | -10,56% | 885,00 |
| 02.09.2024 | 73,85 | 73,85 | 73,85 | 73,85 | -0,07% | - |
| 30.08.2024 | 72,10 | 73,90 | 72,10 | 73,90 | 2,50% | 2,00 |
| 29.08.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -2,24% | - |
| 28.08.2024 | 72,55 | 73,75 | 72,55 | 73,75 | -0,94% | 10,00 |
| 27.08.2024 | 72,30 | 74,45 | 72,30 | 74,45 | 2,97% | 42,00 |
| 26.08.2024 | 71,65 | 72,50 | 71,65 | 72,30 | 0,42% | 201,00 |
| 23.08.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,84% | - |
| 22.08.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -1,92% | - |
| 20.08.2024 | 72,65 | 72,80 | 72,65 | 72,80 | -1,29% | 120,00 |
| 19.08.2024 | 74,30 | 74,30 | 73,75 | 73,75 | 1,51% | 90,00 |