52,100€
-0,67%
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 | 52,15 | 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 |
| 15.11.2024 | 51,90 | 53,25 | 51,30 | 52,18 | 0,19% | 640,00 |
| 14.11.2024 | 52,03 | 52,90 | 51,05 | 52,08 | -0,33% | 263,00 |
| 13.11.2024 | 53,45 | 54,00 | 51,65 | 52,25 | -2,93% | 217,00 |
| 12.11.2024 | 55,20 | 55,50 | 53,48 | 53,83 | -3,37% | 725,00 |
| 11.11.2024 | 57,30 | 58,03 | 55,68 | 55,70 | -2,54% | 894,00 |
| 08.11.2024 | 58,60 | 59,15 | 56,98 | 57,15 | -2,76% | 474,00 |
| 07.11.2024 | 56,78 | 59,40 | 56,53 | 58,78 | 3,80% | 732,00 |
| 06.11.2024 | 57,00 | 58,23 | 55,03 | 56,63 | -0,53% | 229,00 |
| 05.11.2024 | 56,20 | 57,63 | 55,88 | 56,93 | 1,47% | 268,00 |
| 04.11.2024 | 54,00 | 56,83 | 53,80 | 56,10 | 4,18% | 405,00 |
| 01.11.2024 | 54,25 | 54,50 | 53,75 | 53,85 | -0,87% | 696,00 |
| 31.10.2024 | 53,03 | 54,40 | 52,70 | 54,33 | 1,97% | 594,00 |
| 30.10.2024 | 53,38 | 53,63 | 52,83 | 53,28 | -0,33% | 923,00 |
| 29.10.2024 | 53,85 | 54,18 | 52,13 | 53,45 | -0,70% | 219,00 |
| 28.10.2024 | 54,85 | 55,05 | 53,35 | 53,83 | -1,37% | 607,00 |
| 25.10.2024 | 54,18 | 55,60 | 52,65 | 54,58 | 1,21% | 712,00 |
| 24.10.2024 | 50,15 | 54,38 | 50,15 | 53,93 | 7,68% | 1.114,00 |
| 23.10.2024 | 52,73 | 52,80 | 50,07 | 50,08 | -4,97% | 2.232,00 |
| 22.10.2024 | 52,33 | 53,05 | 52,18 | 52,70 | 0,67% | 171,00 |
| 21.10.2024 | 53,33 | 54,23 | 52,25 | 52,35 | -2,01% | 992,00 |
| 18.10.2024 | 54,13 | 54,55 | 52,53 | 53,43 | -1,25% | 1.312,00 |
| 17.10.2024 | 57,43 | 57,43 | 53,55 | 54,10 | -5,99% | 2.605,00 |
| 16.10.2024 | 64,75 | 64,85 | 53,58 | 57,55 | -11,05% | 2.593,00 |
| 15.10.2024 | 65,88 | 66,65 | 64,60 | 64,70 | -2,96% | 1.643,00 |
| 14.10.2024 | 68,38 | 68,63 | 66,55 | 66,68 | -2,49% | 546,00 |
| 11.10.2024 | 68,03 | 68,75 | 67,83 | 68,38 | 0,40% | 238,00 |
| 10.10.2024 | 68,43 | 68,98 | 67,35 | 68,10 | -0,77% | 135,00 |
| 09.10.2024 | 67,78 | 69,10 | 66,58 | 68,63 | 1,14% | 137,00 |
| 08.10.2024 | 70,53 | 70,63 | 67,45 | 67,85 | -3,86% | 206,00 |
| 07.10.2024 | 73,23 | 73,30 | 70,13 | 70,58 | -3,72% | 135,00 |