51,425€
-2,23%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 2,83% | - |
| 14.08.2024 | 69,30 | 70,65 | 69,30 | 70,65 | 1,80% | 581,00 |
| 13.08.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -2,32% | 131,00 |
| 12.08.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 3,12% | 131,00 |
| 09.08.2024 | 69,75 | 69,75 | 68,90 | 68,90 | 0,66% | 122,00 |
| 08.08.2024 | 67,60 | 68,45 | 67,30 | 68,45 | -1,37% | 67,00 |
| 07.08.2024 | 68,80 | 69,40 | 68,80 | 69,40 | 0,14% | 120,00 |
| 06.08.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,07% | - |
| 05.08.2024 | 69,15 | 69,35 | 68,50 | 69,35 | -9,94% | 461,00 |
| 01.08.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,10% | - |
| 31.07.2024 | 78,65 | 78,65 | 78,65 | 78,65 | -16,77% | - |
| 23.07.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -1,00% | - |
| 22.07.2024 | 96,20 | 96,20 | 95,45 | 95,45 | 0,10% | 32,00 |
| 19.07.2024 | 95,30 | 95,35 | 95,30 | 95,35 | -2,36% | 93,00 |
| 18.07.2024 | 100,00 | 100,10 | 97,65 | 97,65 | -3,32% | 130,00 |
| 17.07.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -1,85% | - |
| 16.07.2024 | 102,90 | 102,90 | 102,90 | 102,90 | -0,58% | 139,00 |
| 15.07.2024 | 103,50 | 103,50 | 103,50 | 103,50 | -0,29% | - |
| 12.07.2024 | 103,80 | 103,80 | 103,80 | 103,80 | -0,10% | - |
| 11.07.2024 | 104,50 | 104,50 | 103,90 | 103,90 | 0,68% | 87,00 |
| 10.07.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -3,10% | - |
| 08.07.2024 | 104,30 | 106,50 | 104,30 | 106,50 | 0,00% | 133,00 |
| 05.07.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 1,24% | - |
| 04.07.2024 | 105,30 | 105,30 | 105,20 | 105,20 | 3,65% | 46,00 |
| 03.07.2024 | 98,40 | 101,50 | 98,40 | 101,50 | 3,15% | 4,00 |
| 02.07.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 1,44% | 10,00 |
| 27.06.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -0,51% | 2,00 |
| 26.06.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -1,07% | 50,00 |
| 25.06.2024 | 98,55 | 98,55 | 98,55 | 98,55 | 0,46% | - |
| 21.06.2024 | 97,90 | 98,10 | 97,90 | 98,10 | -1,06% | 108,00 |
| 20.06.2024 | 98,95 | 99,15 | 98,95 | 99,15 | -1,25% | 32,00 |
| 19.06.2024 | 100,30 | 100,40 | 100,30 | 100,40 | 2,29% | 98,00 |
| 18.06.2024 | 97,00 | 98,15 | 97,00 | 98,15 | 3,32% | 1,00 |
| 17.06.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -2,86% | 21,00 |
| 14.06.2024 | 98,40 | 100,30 | 97,55 | 97,80 | -12,13% | 435,00 |