45,410€
1,41%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,07 | 45,90 | 43,62 | 45,40 | 1,38% | 148,00 |
| 10.04.2025 | 45,04 | 47,26 | 43,61 | 44,78 | -0,53% | 1.716,00 |
| 09.04.2025 | 42,33 | 45,89 | 41,77 | 45,02 | 5,63% | 1.129,00 |
| 08.04.2025 | 42,57 | 44,66 | 42,02 | 42,62 | 2,43% | 845,00 |
| 07.04.2025 | 40,93 | 42,93 | 38,99 | 41,61 | -1,16% | 240,00 |
| 04.04.2025 | 45,35 | 45,48 | 41,51 | 42,10 | -7,25% | 1.095,00 |
| 03.04.2025 | 46,54 | 47,04 | 45,34 | 45,39 | -4,98% | - |
| 02.04.2025 | 48,71 | 48,73 | 47,37 | 47,77 | -2,07% | 196,00 |
| 01.04.2025 | 50,00 | 50,20 | 47,29 | 48,78 | -2,62% | 1.334,00 |
| 31.03.2025 | 51,70 | 51,80 | 49,64 | 50,09 | -3,90% | 137,00 |
| 28.03.2025 | 53,75 | 53,98 | 52,00 | 52,13 | -3,56% | 214,00 |
| 27.03.2025 | 53,70 | 54,63 | 53,55 | 54,05 | 0,32% | 547,00 |
| 26.03.2025 | 53,58 | 54,58 | 53,53 | 53,88 | 0,51% | 885,00 |
| 25.03.2025 | 53,63 | 54,10 | 53,35 | 53,60 | -0,19% | 47,00 |
| 24.03.2025 | 54,18 | 55,28 | 53,50 | 53,70 | -0,19% | 217,00 |
| 21.03.2025 | 55,63 | 55,95 | 53,55 | 53,80 | -3,50% | 465,00 |
| 20.03.2025 | 58,15 | 58,53 | 55,63 | 55,75 | -4,41% | 287,00 |
| 19.03.2025 | 60,03 | 60,15 | 58,10 | 58,33 | -2,91% | - |
| 18.03.2025 | 57,80 | 61,40 | 57,65 | 60,08 | 3,98% | 376,00 |
| 17.03.2025 | 58,23 | 58,65 | 57,28 | 57,78 | -0,69% | 333,00 |
| 14.03.2025 | 58,85 | 59,43 | 57,90 | 58,18 | -0,68% | 656,00 |
| 13.03.2025 | 58,85 | 59,45 | 58,13 | 58,58 | -0,42% | 108,00 |
| 12.03.2025 | 59,55 | 60,23 | 58,18 | 58,83 | -0,97% | 313,00 |
| 11.03.2025 | 59,80 | 61,38 | 58,58 | 59,40 | -0,21% | - |
| 10.03.2025 | 61,68 | 61,90 | 58,20 | 59,53 | -3,60% | 1.172,00 |
| 07.03.2025 | 63,00 | 63,40 | 59,80 | 61,75 | -2,26% | 971,00 |
| 06.03.2025 | 56,10 | 66,00 | 55,95 | 63,18 | 13,12% | 4.139,00 |
| 05.03.2025 | 53,25 | 56,43 | 53,15 | 55,85 | 5,63% | 731,00 |
| 04.03.2025 | 53,23 | 53,40 | 52,10 | 52,88 | -0,66% | 111,00 |
| 03.03.2025 | 52,40 | 55,25 | 52,20 | 53,23 | 2,11% | 401,00 |
| 28.02.2025 | 52,15 | 52,55 | 51,60 | 52,13 | -0,62% | 243,00 |
| 27.02.2025 | 53,25 | 53,35 | 52,38 | 52,45 | -1,13% | 6,00 |
| 26.02.2025 | 51,73 | 54,88 | 51,55 | 53,05 | 2,91% | 172,00 |
| 25.02.2025 | 52,83 | 52,95 | 51,55 | 51,55 | -2,23% | 280,00 |
| 24.02.2025 | 54,83 | 54,88 | 52,63 | 52,73 | -2,77% | 466,00 |
| 21.02.2025 | 56,75 | 57,25 | 53,78 | 54,23 | -4,37% | 829,00 |
| 20.02.2025 | 54,70 | 59,60 | 53,23 | 56,70 | 3,80% | 880,00 |
| 19.02.2025 | 56,05 | 57,60 | 53,33 | 54,63 | -2,59% | 332,00 |
| 18.02.2025 | 56,40 | 56,95 | 55,95 | 56,08 | -0,71% | 26,00 |
| 17.02.2025 | 57,95 | 58,30 | 56,25 | 56,48 | -2,50% | 767,00 |
| 14.02.2025 | 56,30 | 59,33 | 56,30 | 57,93 | 3,02% | 711,00 |
| 13.02.2025 | 56,30 | 57,10 | 55,78 | 56,23 | 1,90% | 1.477,00 |
| 12.02.2025 | 55,20 | 55,90 | 54,65 | 55,18 | -0,09% | 198,00 |
| 11.02.2025 | 56,95 | 56,95 | 53,63 | 55,23 | -3,49% | 2.019,00 |
| 10.02.2025 | 56,83 | 57,35 | 56,25 | 57,23 | 1,10% | 1.178,00 |
| 07.02.2025 | 56,58 | 57,55 | 56,28 | 56,60 | 0,22% | 22,00 |
| 06.02.2025 | 54,55 | 56,85 | 54,38 | 56,48 | 3,67% | 759,00 |
| 05.02.2025 | 54,45 | 55,35 | 53,75 | 54,48 | -0,32% | 16,00 |
| 04.02.2025 | 53,68 | 55,08 | 53,33 | 54,65 | 2,01% | 63,00 |
| 03.02.2025 | 52,55 | 53,93 | 52,33 | 53,58 | -0,33% | 163,00 |
| 31.01.2025 | 56,20 | 56,40 | 53,68 | 53,75 | -4,36% | 235,00 |
| 30.01.2025 | 54,05 | 56,28 | 53,78 | 56,20 | 4,32% | 75,00 |
| 29.01.2025 | 54,63 | 54,65 | 53,23 | 53,88 | -0,60% | 426,00 |
| 28.01.2025 | 54,63 | 55,00 | 53,83 | 54,20 | -1,09% | 584,00 |
| 27.01.2025 | 55,35 | 55,68 | 54,03 | 54,80 | -1,57% | 721,00 |
| 24.01.2025 | 54,68 | 58,85 | 54,60 | 55,68 | 1,97% | 361,00 |
| 23.01.2025 | 56,70 | 56,88 | 54,33 | 54,60 | -3,66% | 154,00 |
| 22.01.2025 | 57,40 | 57,65 | 56,45 | 56,68 | -1,31% | 208,00 |
| 21.01.2025 | 57,90 | 58,10 | 56,38 | 57,43 | -1,12% | 353,00 |
| 20.01.2025 | 56,80 | 58,68 | 56,45 | 58,08 | 2,38% | 850,00 |
| 17.01.2025 | 55,55 | 57,10 | 55,55 | 56,73 | 2,25% | 131,00 |
| 16.01.2025 | 55,65 | 57,03 | 54,93 | 55,48 | 0,27% | 165,00 |
| 15.01.2025 | 53,73 | 55,65 | 53,73 | 55,33 | 2,88% | 236,00 |
| 14.01.2025 | 55,08 | 55,93 | 53,60 | 53,78 | -2,14% | 195,00 |
| 13.01.2025 | 54,25 | 55,08 | 54,00 | 54,95 | 0,87% | 427,00 |
| 10.01.2025 | 55,43 | 56,40 | 54,33 | 54,48 | -1,94% | 172,00 |
| 09.01.2025 | 54,85 | 56,38 | 54,60 | 55,55 | 1,14% | 6,00 |
| 08.01.2025 | 55,13 | 55,30 | 53,68 | 54,93 | -0,32% | 184,00 |
| 07.01.2025 | 55,40 | 57,18 | 54,98 | 55,10 | -1,65% | 1.131,00 |
| 06.01.2025 | 55,85 | 57,58 | 54,95 | 56,03 | 0,81% | 327,00 |
| 03.01.2025 | 54,75 | 55,88 | 53,83 | 55,58 | 1,74% | 766,00 |
| 02.01.2025 | 54,25 | 55,50 | 53,85 | 54,63 | 1,91% | 573,00 |
| 30.12.2024 | 53,50 | 53,85 | 53,30 | 53,60 | -0,23% | 918,00 |
| 27.12.2024 | 53,65 | 54,93 | 53,13 | 53,73 | 2,24% | 1.021,00 |
| 23.12.2024 | 51,63 | 52,55 | 51,10 | 52,55 | 1,94% | 353,00 |
| 20.12.2024 | 50,85 | 51,70 | 50,40 | 51,55 | 0,88% | 341,00 |
| 19.12.2024 | 51,65 | 51,90 | 50,75 | 51,10 | -1,35% | 162,00 |
| 18.12.2024 | 52,63 | 52,83 | 51,70 | 51,80 | -1,52% | 103,00 |
| 17.12.2024 | 51,90 | 53,03 | 51,65 | 52,60 | 1,06% | 125,00 |
| 16.12.2024 | 53,03 | 53,28 | 51,08 | 52,05 | -1,98% | 331,00 |
| 13.12.2024 | 53,90 | 54,15 | 52,50 | 53,10 | -1,53% | 164,00 |
| 12.12.2024 | 55,00 | 56,73 | 53,50 | 53,93 | -2,09% | 357,00 |
| 11.12.2024 | 54,53 | 55,33 | 53,75 | 55,08 | 1,15% | 237,00 |
| 10.12.2024 | 54,60 | 54,85 | 53,60 | 54,45 | -0,50% | 224,00 |
| 09.12.2024 | 50,07 | 55,15 | 50,00 | 54,73 | 9,18% | 867,00 |
| 06.12.2024 | 49,25 | 50,83 | 48,87 | 50,13 | 1,67% | 263,00 |
| 05.12.2024 | 48,78 | 49,95 | 48,70 | 49,30 | 0,86% | 1.903,00 |
| 04.12.2024 | 48,80 | 49,39 | 48,09 | 48,88 | 0,14% | 58,00 |
| 03.12.2024 | 48,78 | 49,75 | 48,62 | 48,81 | 0,04% | 292,00 |
| 02.12.2024 | 50,25 | 50,75 | 48,64 | 48,79 | -3,53% | 625,00 |
| 29.11.2024 | 50,02 | 51,68 | 49,89 | 50,58 | 0,95% | 179,00 |
| 28.11.2024 | 50,08 | 50,55 | 49,85 | 50,10 | 0,40% | 148,00 |
| 27.11.2024 | 51,28 | 51,45 | 49,09 | 49,90 | -2,73% | 2.381,00 |
| 26.11.2024 | 52,13 | 52,28 | 50,68 | 51,30 | -2,01% | 87,00 |
| 25.11.2024 | 51,78 | 52,65 | 51,65 | 52,35 | 1,40% | 1.749,00 |
| 22.11.2024 | 51,90 | 52,58 | 50,90 | 51,63 | -0,67% | 268,00 |
| 21.11.2024 | 52,85 | 53,15 | 51,45 | 51,98 | -1,61% | - |
| 20.11.2024 | 54,15 | 54,85 | 52,50 | 52,83 | -1,86% | 82,00 |
| 19.11.2024 | 53,88 | 54,95 | 53,05 | 53,83 | 0,23% | 96,00 |
| 18.11.2024 | 52,25 | 54,85 | 52,10 | 53,70 | 2,92% | 893,00 |