33,890€
-7,15%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 35,80 | 35,80 | 35,26 | 35,26 | -3,40% | - |
| 21.10.2026 | 35,62 | 36,50 | 35,62 | 36,50 | 6,35% | 544,00 |
| 20.10.2026 | 35,12 | 35,12 | 33,96 | 34,32 | -5,61% | 12,00 |
| 19.10.2026 | 36,60 | 36,60 | 36,36 | 36,36 | -2,78% | 10,00 |
| 16.10.2026 | 36,86 | 37,40 | 36,86 | 37,40 | 2,30% | - |
| 15.10.2026 | 36,52 | 36,56 | 36,52 | 36,56 | -6,02% | 70,00 |
| 14.10.2026 | 37,36 | 38,90 | 37,36 | 38,90 | 1,41% | - |
| 13.10.2026 | 44,70 | 44,70 | 38,36 | 38,36 | -11,86% | 2.027,00 |
| 12.10.2026 | 45,68 | 45,68 | 43,52 | 43,52 | -3,97% | 22,00 |
| 09.10.2026 | 46,00 | 46,06 | 45,32 | 45,32 | 1,12% | - |
| 08.10.2026 | 45,12 | 45,12 | 44,82 | 44,82 | -1,23% | - |
| 07.10.2026 | 45,18 | 45,72 | 45,18 | 45,38 | -0,61% | - |
| 06.10.2026 | 45,00 | 45,66 | 45,00 | 45,66 | 1,69% | 1.106,00 |
| 05.10.2026 | 44,30 | 44,90 | 44,30 | 44,90 | 1,68% | - |
| 02.10.2026 | 44,18 | 44,18 | 44,04 | 44,16 | 0,87% | - |
| 01.10.2026 | 43,52 | 44,28 | 43,52 | 43,78 | -0,09% | - |
| 30.09.2026 | 44,96 | 44,96 | 43,82 | 43,82 | -2,75% | - |
| 29.09.2026 | 45,20 | 45,24 | 45,06 | 45,06 | 1,49% | 173,00 |
| 28.09.2026 | 44,02 | 44,40 | 43,94 | 44,40 | 0,91% | - |
| 25.09.2026 | 44,70 | 44,70 | 43,62 | 44,00 | -1,30% | 44,00 |
| 24.09.2026 | 44,28 | 44,58 | 44,28 | 44,58 | -0,71% | - |
| 23.09.2026 | 45,68 | 45,68 | 44,90 | 44,90 | -0,13% | - |
| 22.09.2026 | 44,86 | 44,96 | 44,86 | 44,96 | -0,22% | - |
| 21.09.2026 | 44,08 | 45,06 | 44,08 | 45,06 | 3,82% | - |
| 18.09.2026 | 43,88 | 44,58 | 43,40 | 43,40 | 0,09% | - |
| 17.09.2026 | 43,14 | 43,36 | 43,14 | 43,36 | 0,23% | - |
| 16.09.2026 | 44,14 | 44,14 | 43,26 | 43,26 | -2,26% | - |
| 15.09.2026 | 43,62 | 44,26 | 43,62 | 44,26 | 2,26% | - |
| 14.09.2026 | 44,32 | 44,32 | 43,28 | 43,28 | -2,92% | 68,00 |
| 11.09.2026 | 45,84 | 45,84 | 44,58 | 44,58 | -4,70% | 600,00 |
| 10.09.2026 | 47,00 | 47,00 | 46,78 | 46,78 | 3,36% | - |
| 09.09.2026 | 46,08 | 46,08 | 45,26 | 45,26 | -0,83% | - |
| 08.09.2026 | 45,22 | 45,64 | 45,22 | 45,64 | 2,89% | - |
| 07.09.2026 | 44,02 | 44,36 | 44,02 | 44,36 | -0,22% | 11,00 |
| 04.09.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,89% | - |
| 03.09.2026 | 44,86 | 44,86 | 44,86 | 44,86 | -0,04% | - |
| 02.09.2026 | 44,70 | 44,88 | 44,70 | 44,88 | 0,63% | 270,00 |
| 01.09.2026 | 44,30 | 44,60 | 44,30 | 44,60 | -1,59% | 320,00 |
| 31.08.2026 | 45,10 | 45,32 | 45,10 | 45,32 | -0,31% | 1,00 |
| 28.08.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 0,89% | - |
| 27.08.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 0,63% | - |
| 26.08.2026 | 46,08 | 46,08 | 44,78 | 44,78 | -2,61% | 1,00 |
| 24.08.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -2,17% | 334,00 |
| 21.08.2026 | 47,08 | 47,08 | 47,00 | 47,00 | 2,49% | 187,00 |
| 18.08.2026 | 45,86 | 45,86 | 45,86 | 45,86 | -3,86% | - |
| 11.08.2026 | 48,30 | 48,30 | 47,70 | 47,70 | -0,38% | 1.037,00 |
| 10.08.2026 | 47,88 | 47,88 | 47,88 | 47,88 | 1,44% | 218,00 |
| 07.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,99% | - |
| 06.08.2026 | 46,94 | 46,94 | 46,28 | 46,28 | 4,33% | 222,00 |
| 31.07.2026 | 44,40 | 44,40 | 44,36 | 44,36 | 10,73% | 205,00 |
| 29.07.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -5,12% | 1,00 |
| 28.07.2026 | 41,76 | 42,22 | 41,76 | 42,22 | 0,67% | 448,00 |
| 27.07.2026 | 41,30 | 42,12 | 41,24 | 41,94 | 1,60% | 243,00 |
| 24.07.2026 | 41,28 | 41,28 | 41,28 | 41,28 | -2,69% | - |
| 23.07.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -0,98% | - |
| 22.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -0,19% | - |
| 21.07.2026 | 42,92 | 42,92 | 42,92 | 42,92 | 1,75% | - |
| 20.07.2026 | 42,42 | 42,42 | 42,18 | 42,18 | -1,08% | 28,00 |
| 17.07.2026 | 42,94 | 42,94 | 42,64 | 42,64 | -2,07% | 7,00 |
| 16.07.2026 | 43,98 | 44,02 | 43,54 | 43,54 | -0,18% | 767,00 |
| 15.07.2026 | 44,10 | 44,12 | 43,62 | 43,62 | -2,15% | 200,00 |
| 14.07.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,54% | - |
| 13.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 0,59% | 197,00 |
| 10.07.2026 | 44,08 | 44,08 | 44,08 | 44,08 | 0,50% | - |
| 09.07.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 1,06% | 18,00 |
| 08.07.2026 | 44,70 | 44,70 | 43,40 | 43,40 | -3,73% | 190,00 |
| 07.07.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -1,91% | - |
| 03.07.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 1,19% | - |
| 02.07.2026 | 45,06 | 45,42 | 45,06 | 45,42 | -0,18% | 71,00 |
| 01.07.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,25% | - |
| 30.06.2026 | 44,94 | 44,94 | 44,94 | 44,94 | -2,73% | - |
| 29.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 26.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -4,62% | 171,00 |
| 24.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -6,21% | - |
| 18.06.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -5,32% | 413,00 |
| 17.06.2026 | 52,40 | 53,60 | 52,40 | 53,60 | 7,41% | 207,00 |
| 11.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | 300,00 |
| 10.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,30% | 39,00 |
| 09.06.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -6,09% | - |
| 03.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,20% | 166,00 |
| 01.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | 105,00 |
| 29.05.2026 | 55,75 | 55,75 | 55,00 | 55,00 | 5,67% | 210,00 |
| 27.05.2026 | 54,85 | 54,85 | 52,05 | 52,05 | -5,79% | 1.290,00 |
| 26.05.2026 | 55,85 | 55,85 | 55,25 | 55,25 | -0,90% | 259,00 |
| 25.05.2026 | 55,75 | 55,75 | 55,75 | 55,75 | 3,34% | 218,00 |
| 21.05.2026 | 53,95 | 53,95 | 53,95 | 53,95 | -0,28% | - |
| 20.05.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 3,94% | - |
| 19.05.2026 | 52,75 | 52,75 | 52,05 | 52,05 | -4,41% | 45,00 |
| 18.05.2026 | 54,45 | 54,45 | 54,45 | 54,45 | -6,92% | 6,00 |
| 14.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -3,15% | - |
| 13.05.2026 | 59,95 | 60,40 | 59,95 | 60,40 | 3,78% | 150,00 |
| 12.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,51% | 3,00 |
| 11.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 08.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,43% | - |
| 07.05.2026 | 58,25 | 58,25 | 58,25 | 58,25 | -0,43% | - |
| 06.05.2026 | 60,15 | 60,15 | 58,50 | 58,50 | -1,35% | 4,00 |
| 05.05.2026 | 59,70 | 59,70 | 59,30 | 59,30 | -1,98% | 155,00 |
| 04.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 3,24% | - |
| 30.04.2026 | 58,80 | 58,80 | 58,60 | 58,60 | 3,72% | 50,00 |
| 29.04.2026 | 56,95 | 56,95 | 56,50 | 56,50 | 3,29% | 40,00 |