63,525€
-3,31%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 65,73 | 66,45 | 63,03 | 63,83 | -2,85% | 497,00 |
| 15.10.2025 | 62,40 | 66,55 | 61,73 | 65,70 | 5,37% | 1.285,00 |
| 14.10.2025 | 60,85 | 63,05 | 59,78 | 62,35 | 1,71% | 651,00 |
| 13.10.2025 | 60,00 | 61,48 | 59,85 | 61,30 | 3,33% | 298,00 |
| 10.10.2025 | 60,48 | 60,70 | 58,85 | 59,33 | -1,66% | 248,00 |
| 09.10.2025 | 59,40 | 61,33 | 59,28 | 60,33 | 1,26% | 585,00 |
| 08.10.2025 | 58,00 | 59,98 | 58,00 | 59,58 | 2,76% | 448,00 |
| 07.10.2025 | 57,55 | 58,28 | 56,63 | 57,98 | 0,48% | 350,00 |
| 06.10.2025 | 57,55 | 57,78 | 55,45 | 57,70 | 0,17% | 297,00 |
| 03.10.2025 | 56,68 | 57,68 | 56,50 | 57,60 | 1,72% | 8,00 |
| 02.10.2025 | 56,20 | 57,18 | 56,03 | 56,63 | 1,62% | 248,00 |
| 01.10.2025 | 55,90 | 56,33 | 55,33 | 55,73 | -0,31% | 353,00 |
| 30.09.2025 | 55,90 | 56,58 | 55,23 | 55,90 | -0,27% | 280,00 |
| 29.09.2025 | 55,15 | 56,63 | 55,15 | 56,05 | 3,18% | 339,00 |
| 26.09.2025 | 55,10 | 55,30 | 53,98 | 54,33 | -1,45% | 42,00 |
| 25.09.2025 | 56,00 | 56,00 | 54,65 | 55,13 | -1,34% | 468,00 |
| 24.09.2025 | 52,33 | 56,00 | 52,08 | 55,88 | 7,04% | 433,00 |
| 23.09.2025 | 52,33 | 52,93 | 51,83 | 52,20 | -0,24% | 72,00 |
| 22.09.2025 | 51,80 | 52,45 | 51,18 | 52,33 | 1,55% | 726,00 |
| 19.09.2025 | 51,15 | 52,60 | 51,00 | 51,53 | 0,59% | 60,00 |
| 18.09.2025 | 51,53 | 53,35 | 50,40 | 51,23 | -0,39% | 1.193,00 |
| 17.09.2025 | 51,65 | 51,73 | 51,00 | 51,43 | -0,44% | - |
| 16.09.2025 | 51,93 | 52,73 | 51,50 | 51,65 | -0,43% | 184,00 |
| 15.09.2025 | 48,12 | 52,58 | 48,10 | 51,88 | 7,96% | 1.144,00 |
| 12.09.2025 | 46,40 | 48,60 | 46,30 | 48,05 | 3,78% | 91,00 |
| 11.09.2025 | 47,85 | 48,43 | 45,29 | 46,30 | -3,28% | 731,00 |
| 10.09.2025 | 48,15 | 48,27 | 47,49 | 47,87 | -0,58% | 246,00 |
| 09.09.2025 | 48,93 | 49,33 | 47,83 | 48,15 | -1,47% | 228,00 |
| 08.09.2025 | 48,71 | 49,27 | 48,64 | 48,87 | 0,37% | 232,00 |
| 05.09.2025 | 48,29 | 48,99 | 48,21 | 48,69 | 0,93% | 6,00 |
| 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 |