48,240€
-2,29%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,34 | 49,41 | 48,03 | 48,24 | -2,29% | 198,00 |
| 03.09.2025 | 48,70 | 50,13 | 48,70 | 49,37 | 0,82% | 378,00 |
| 02.09.2025 | 50,23 | 50,60 | 48,35 | 48,97 | -2,93% | 271,00 |
| 01.09.2025 | 51,10 | 51,25 | 50,09 | 50,45 | -1,18% | 51,00 |
| 29.08.2025 | 51,43 | 51,60 | 50,95 | 51,05 | -0,92% | 61,00 |
| 28.08.2025 | 50,03 | 51,75 | 50,00 | 51,53 | 3,01% | - |
| 27.08.2025 | 50,20 | 50,93 | 49,98 | 50,02 | -0,26% | 266,00 |
| 26.08.2025 | 51,78 | 51,78 | 49,88 | 50,15 | -3,33% | 87,00 |
| 25.08.2025 | 52,08 | 52,58 | 51,88 | 51,88 | -0,29% | 220,00 |
| 22.08.2025 | 51,60 | 52,13 | 51,18 | 52,03 | 1,46% | 288,00 |
| 21.08.2025 | 50,98 | 51,38 | 50,98 | 51,28 | 0,39% | 252,00 |
| 20.08.2025 | 51,78 | 51,88 | 50,95 | 51,08 | -1,54% | 136,00 |
| 19.08.2025 | 51,98 | 52,93 | 51,83 | 51,88 | -0,19% | 137,00 |
| 18.08.2025 | 52,60 | 52,73 | 51,38 | 51,98 | -1,05% | 150,00 |
| 15.08.2025 | 51,00 | 53,35 | 51,00 | 52,53 | 3,04% | 171,00 |
| 14.08.2025 | 50,93 | 51,20 | 50,43 | 50,98 | -0,34% | 764,00 |
| 13.08.2025 | 52,85 | 52,85 | 51,00 | 51,15 | -3,13% | 459,00 |
| 12.08.2025 | 51,73 | 52,80 | 51,43 | 52,80 | 2,42% | 212,00 |
| 11.08.2025 | 49,46 | 52,58 | 49,40 | 51,55 | 4,69% | 2.735,00 |
| 08.08.2025 | 48,97 | 49,81 | 48,77 | 49,24 | 1,46% | 604,00 |
| 07.08.2025 | 48,84 | 49,33 | 48,31 | 48,53 | -0,10% | 255,00 |
| 06.08.2025 | 48,27 | 49,51 | 47,97 | 48,58 | 1,15% | 305,00 |
| 05.08.2025 | 47,79 | 48,35 | 47,41 | 48,03 | 0,80% | 230,00 |
| 04.08.2025 | 47,78 | 47,98 | 47,21 | 47,65 | 0,27% | 461,00 |
| 01.08.2025 | 48,32 | 48,44 | 47,36 | 47,52 | -2,10% | 204,00 |
| 31.07.2025 | 53,25 | 53,30 | 47,57 | 48,54 | -8,63% | 2.364,00 |
| 30.07.2025 | 53,08 | 53,73 | 52,70 | 53,13 | 0,24% | 495,00 |
| 29.07.2025 | 55,75 | 56,23 | 52,98 | 53,00 | -4,68% | 854,00 |
| 28.07.2025 | 57,28 | 57,38 | 55,10 | 55,60 | -1,85% | 574,00 |
| 25.07.2025 | 54,90 | 56,80 | 54,53 | 56,65 | 3,14% | 569,00 |
| 24.07.2025 | 56,33 | 56,43 | 54,43 | 54,93 | -2,66% | 2.468,00 |
| 23.07.2025 | 56,58 | 56,60 | 55,18 | 56,43 | 0,76% | 303,00 |
| 22.07.2025 | 54,08 | 56,10 | 53,83 | 56,00 | 3,42% | 1.026,00 |
| 21.07.2025 | 52,85 | 54,90 | 52,70 | 54,15 | 2,65% | 561,00 |
| 18.07.2025 | 52,00 | 53,05 | 51,58 | 52,75 | 1,78% | 85,00 |
| 17.07.2025 | 52,30 | 52,88 | 51,45 | 51,83 | -0,53% | 221,00 |
| 16.07.2025 | 50,58 | 52,15 | 50,43 | 52,10 | 2,86% | 127,00 |
| 15.07.2025 | 50,73 | 50,85 | 50,13 | 50,65 | 0,10% | 128,00 |
| 14.07.2025 | 51,20 | 52,15 | 50,45 | 50,60 | -1,94% | 175,00 |
| 11.07.2025 | 50,65 | 51,88 | 50,50 | 51,60 | 1,62% | 471,00 |
| 10.07.2025 | 47,77 | 50,83 | 47,75 | 50,78 | 6,09% | 603,00 |
| 09.07.2025 | 47,47 | 49,73 | 47,41 | 47,86 | 0,76% | 1.380,00 |
| 08.07.2025 | 47,09 | 47,66 | 46,85 | 47,50 | 1,24% | 119,00 |
| 07.07.2025 | 47,50 | 47,52 | 46,82 | 46,92 | -0,72% | 348,00 |
| 04.07.2025 | 48,01 | 48,14 | 46,95 | 47,26 | -1,99% | 89,00 |
| 03.07.2025 | 48,75 | 49,78 | 47,73 | 48,22 | -1,05% | 107,00 |
| 02.07.2025 | 47,54 | 48,77 | 47,23 | 48,73 | 3,57% | 3,00 |
| 01.07.2025 | 46,00 | 47,15 | 45,89 | 47,05 | 2,30% | 232,00 |
| 30.06.2025 | 46,70 | 46,83 | 45,86 | 45,99 | -1,48% | 29,00 |
| 27.06.2025 | 47,37 | 47,80 | 46,46 | 46,68 | -1,12% | 272,00 |
| 26.06.2025 | 46,54 | 47,31 | 46,37 | 47,21 | 1,57% | 3,00 |
| 25.06.2025 | 46,65 | 47,07 | 46,38 | 46,48 | -0,41% | 13,00 |
| 24.06.2025 | 46,98 | 47,61 | 46,25 | 46,67 | 0,58% | 330,00 |
| 23.06.2025 | 45,91 | 46,42 | 45,73 | 46,40 | 0,76% | 576,00 |
| 20.06.2025 | 47,06 | 47,12 | 46,00 | 46,05 | -1,39% | 73,00 |
| 19.06.2025 | 47,54 | 47,70 | 46,42 | 46,70 | -2,40% | 189,00 |
| 18.06.2025 | 45,97 | 47,99 | 45,95 | 47,85 | 4,32% | - |
| 17.06.2025 | 45,80 | 47,55 | 45,72 | 45,87 | -0,22% | 305,00 |
| 16.06.2025 | 45,65 | 46,68 | 45,65 | 45,97 | 0,92% | 317,00 |
| 13.06.2025 | 46,20 | 46,62 | 45,46 | 45,55 | -3,15% | 130,00 |
| 12.06.2025 | 47,03 | 47,26 | 46,22 | 47,03 | -1,26% | 780,00 |
| 11.06.2025 | 48,55 | 48,94 | 47,55 | 47,63 | -2,12% | 430,00 |
| 10.06.2025 | 48,56 | 48,71 | 48,04 | 48,66 | 0,37% | 136,00 |
| 09.06.2025 | 48,97 | 49,02 | 48,45 | 48,48 | -1,04% | 350,00 |
| 06.06.2025 | 48,95 | 49,04 | 48,64 | 48,99 | 0,33% | 55,00 |
| 05.06.2025 | 48,97 | 49,30 | 48,69 | 48,83 | -0,35% | 86,00 |
| 04.06.2025 | 49,22 | 49,32 | 48,58 | 49,00 | -0,24% | 131,00 |
| 03.06.2025 | 49,40 | 49,46 | 48,62 | 49,12 | -0,87% | 534,00 |
| 02.06.2025 | 50,23 | 50,65 | 48,83 | 49,55 | -4,53% | 504,00 |
| 30.05.2025 | 51,48 | 52,30 | 51,05 | 51,90 | 0,87% | 280,00 |
| 29.05.2025 | 50,68 | 51,90 | 50,53 | 51,45 | 2,69% | 58,00 |
| 28.05.2025 | 50,30 | 50,98 | 49,99 | 50,10 | -0,74% | 84,00 |
| 27.05.2025 | 50,18 | 50,95 | 49,83 | 50,48 | 0,60% | 78,00 |
| 26.05.2025 | 49,77 | 51,38 | 49,66 | 50,18 | 2,23% | 258,00 |
| 23.05.2025 | 49,06 | 50,70 | 48,81 | 49,08 | 0,00% | 111,00 |
| 22.05.2025 | 49,17 | 49,47 | 48,51 | 49,08 | 0,02% | 300,00 |
| 21.05.2025 | 49,51 | 49,53 | 48,39 | 49,07 | -1,15% | 100,00 |
| 20.05.2025 | 50,35 | 50,43 | 48,84 | 49,64 | -1,70% | 216,00 |
| 19.05.2025 | 50,98 | 51,15 | 50,30 | 50,50 | -1,17% | 238,00 |
| 16.05.2025 | 52,10 | 52,18 | 50,23 | 51,10 | -1,87% | 286,00 |
| 15.05.2025 | 51,53 | 52,20 | 51,45 | 52,08 | 0,77% | 1.502,00 |
| 14.05.2025 | 53,20 | 53,45 | 51,45 | 51,68 | -3,00% | 194,00 |
| 13.05.2025 | 51,85 | 53,40 | 51,80 | 53,28 | 2,35% | 120,00 |
| 12.05.2025 | 51,73 | 53,40 | 51,63 | 52,05 | 1,56% | 244,00 |
| 09.05.2025 | 50,73 | 51,73 | 50,73 | 51,25 | 1,28% | 323,00 |
| 08.05.2025 | 50,13 | 51,20 | 49,79 | 50,60 | 1,20% | 83,00 |
| 07.05.2025 | 49,20 | 50,40 | 49,12 | 50,00 | 2,04% | 47,00 |
| 06.05.2025 | 48,52 | 49,61 | 48,27 | 49,00 | 0,78% | 55,00 |
| 05.05.2025 | 49,71 | 50,10 | 48,58 | 48,62 | -2,61% | 155,00 |
| 02.05.2025 | 48,78 | 50,48 | 48,64 | 49,93 | 2,24% | 28,00 |
| 30.04.2025 | 48,37 | 48,91 | 48,26 | 48,83 | 0,68% | 810,00 |
| 29.04.2025 | 48,94 | 49,95 | 48,30 | 48,50 | -1,00% | 252,00 |
| 28.04.2025 | 50,30 | 50,53 | 48,04 | 48,99 | -3,56% | 618,00 |
| 25.04.2025 | 50,98 | 51,13 | 50,08 | 50,80 | -0,29% | 209,00 |
| 24.04.2025 | 49,78 | 51,00 | 48,21 | 50,95 | 2,15% | 580,00 |
| 23.04.2025 | 50,25 | 51,23 | 49,26 | 49,88 | 0,28% | 498,00 |
| 22.04.2025 | 46,70 | 49,82 | 46,64 | 49,74 | 6,21% | 298,00 |
| 17.04.2025 | 47,61 | 48,15 | 46,81 | 46,83 | 0,52% | 292,00 |
| 16.04.2025 | 46,85 | 47,36 | 46,34 | 46,59 | -2,12% | 205,00 |
| 15.04.2025 | 46,12 | 47,81 | 46,10 | 47,60 | 2,99% | 51,00 |