91,250€
-5,12%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 96,25 | 96,70 | 89,00 | 91,25 | -5,12% | 241,00 |
| 27.06.2024 | 98,58 | 98,85 | 95,55 | 96,18 | -2,41% | 132,00 |
| 26.06.2024 | 99,40 | 100,70 | 96,95 | 98,55 | -0,48% | 100,00 |
| 25.06.2024 | 99,50 | 99,95 | 98,10 | 99,03 | -0,38% | 21,00 |
| 24.06.2024 | 97,75 | 100,45 | 97,15 | 99,40 | 1,77% | 34,00 |
| 21.06.2024 | 98,95 | 99,00 | 96,68 | 97,68 | -1,26% | 15,00 |
| 20.06.2024 | 99,35 | 99,68 | 97,35 | 98,93 | -0,15% | 47,00 |
| 19.06.2024 | 98,13 | 100,90 | 97,93 | 99,08 | 1,05% | 96,00 |
| 18.06.2024 | 97,50 | 98,60 | 95,45 | 98,05 | 0,74% | 21,00 |
| 17.06.2024 | 97,70 | 98,50 | 95,03 | 97,33 | -0,15% | 194,00 |
| 14.06.2024 | 107,45 | 107,55 | 97,00 | 97,48 | -9,16% | 4.130,00 |
| 13.06.2024 | 112,75 | 113,15 | 106,80 | 107,30 | -5,04% | 1.397,00 |
| 12.06.2024 | 111,85 | 114,05 | 110,90 | 113,00 | 1,35% | 37,00 |
| 11.06.2024 | 114,65 | 114,90 | 109,50 | 111,50 | -2,75% | 3.611,00 |
| 10.06.2024 | 109,25 | 114,70 | 108,05 | 114,65 | 4,51% | 358,00 |
| 07.06.2024 | 109,15 | 111,55 | 107,55 | 109,70 | 0,37% | 258,00 |
| 06.06.2024 | 104,55 | 109,65 | 104,50 | 109,30 | 4,44% | 230,00 |
| 05.06.2024 | 101,05 | 104,90 | 100,55 | 104,65 | 3,87% | 10,00 |
| 04.06.2024 | 104,45 | 104,60 | 100,20 | 100,75 | -4,86% | - |
| 03.06.2024 | 106,60 | 107,70 | 104,50 | 105,90 | -0,33% | 191,00 |
| 31.05.2024 | 103,60 | 106,30 | 103,10 | 106,25 | 2,51% | 149,00 |
| 30.05.2024 | 101,95 | 105,85 | 100,95 | 103,65 | 1,17% | 517,00 |
| 29.05.2024 | 101,95 | 105,25 | 101,85 | 102,45 | 0,15% | 252,00 |
| 28.05.2024 | 101,15 | 102,40 | 99,95 | 102,30 | 1,19% | 140,00 |
| 27.05.2024 | 98,60 | 101,30 | 98,50 | 101,10 | 2,51% | 187,00 |
| 24.05.2024 | 98,60 | 99,48 | 97,50 | 98,63 | -0,15% | 77,00 |
| 23.05.2024 | 99,33 | 100,90 | 97,70 | 98,78 | -0,23% | 48,00 |
| 22.05.2024 | 102,65 | 102,75 | 98,53 | 99,00 | -3,88% | 603,00 |
| 21.05.2024 | 103,00 | 103,90 | 99,90 | 103,00 | 0,39% | 608,00 |
| 20.05.2024 | 101,50 | 103,65 | 101,35 | 102,60 | 1,18% | 215,00 |
| 17.05.2024 | 100,25 | 102,40 | 98,65 | 101,40 | 1,10% | 537,00 |
| 16.05.2024 | 100,70 | 102,45 | 93,98 | 100,30 | -0,30% | 2.909,00 |
| 15.05.2024 | 106,95 | 107,50 | 100,30 | 100,60 | -5,85% | 538,00 |
| 14.05.2024 | 102,75 | 107,20 | 102,10 | 106,85 | 3,94% | 503,00 |
| 13.05.2024 | 101,85 | 105,70 | 101,15 | 102,80 | 1,18% | 628,00 |
| 10.05.2024 | 96,98 | 102,20 | 96,75 | 101,60 | 4,88% | 356,00 |
| 09.05.2024 | 94,45 | 97,08 | 93,93 | 96,88 | 2,38% | 143,00 |
| 08.05.2024 | 93,80 | 94,85 | 93,48 | 94,63 | 0,93% | 273,00 |
| 07.05.2024 | 94,25 | 94,83 | 92,98 | 93,75 | -0,64% | 383,00 |
| 06.05.2024 | 91,10 | 95,03 | 91,10 | 94,35 | 3,31% | 336,00 |
| 03.05.2024 | 91,93 | 93,15 | 90,65 | 91,33 | -0,44% | 109,00 |
| 02.05.2024 | 90,03 | 92,48 | 89,18 | 91,73 | 1,92% | 219,00 |
| 30.04.2024 | 93,45 | 93,88 | 88,05 | 90,00 | -3,77% | 710,00 |
| 29.04.2024 | 88,98 | 93,75 | 87,30 | 93,53 | 5,59% | 1.647,00 |
| 26.04.2024 | 80,15 | 89,90 | 80,10 | 88,58 | 11,17% | 1.841,00 |
| 25.04.2024 | 76,03 | 80,50 | 75,93 | 79,68 | 4,53% | 450,00 |
| 24.04.2024 | 75,93 | 76,58 | 74,90 | 76,23 | 0,83% | 274,00 |
| 23.04.2024 | 75,65 | 75,85 | 73,90 | 75,60 | -0,03% | 21,00 |
| 22.04.2024 | 76,45 | 77,65 | 75,33 | 75,63 | -0,43% | 263,00 |
| 19.04.2024 | 75,60 | 76,43 | 74,20 | 75,95 | -0,49% | 149,00 |
| 18.04.2024 | 76,05 | 76,98 | 74,95 | 76,33 | 0,99% | 73,00 |
| 17.04.2024 | 73,65 | 76,00 | 73,40 | 75,58 | 2,16% | 183,00 |
| 16.04.2024 | 71,80 | 74,93 | 70,70 | 73,98 | 2,60% | 212,00 |
| 15.04.2024 | 72,65 | 74,65 | 72,00 | 72,10 | 0,38% | 21,00 |
| 12.04.2024 | 72,15 | 74,25 | 71,70 | 71,83 | -0,31% | 199,00 |
| 11.04.2024 | 73,28 | 74,30 | 71,18 | 72,05 | -1,64% | 447,00 |
| 10.04.2024 | 75,18 | 75,68 | 72,53 | 73,25 | -2,30% | 158,00 |
| 09.04.2024 | 75,08 | 76,18 | 74,05 | 74,98 | -0,20% | 126,00 |
| 08.04.2024 | 73,05 | 75,40 | 72,90 | 75,13 | 2,84% | 321,00 |
| 05.04.2024 | 74,60 | 74,78 | 72,40 | 73,05 | -1,98% | 71,00 |
| 04.04.2024 | 73,08 | 75,78 | 73,03 | 74,53 | 2,02% | 487,00 |
| 03.04.2024 | 72,55 | 73,25 | 71,50 | 73,05 | 0,31% | 88,00 |
| 02.04.2024 | 70,43 | 72,85 | 70,43 | 72,83 | 3,22% | 132,00 |
| 28.03.2024 | 69,88 | 70,70 | 68,85 | 70,55 | 0,93% | 67,00 |
| 27.03.2024 | 70,38 | 70,75 | 68,68 | 69,90 | -0,57% | 129,00 |
| 26.03.2024 | 71,80 | 72,23 | 70,15 | 70,30 | -1,92% | 124,00 |
| 25.03.2024 | 70,93 | 72,35 | 70,58 | 71,68 | 1,02% | 169,00 |
| 22.03.2024 | 70,63 | 71,73 | 69,60 | 70,95 | 0,14% | 49,00 |
| 21.03.2024 | 70,43 | 73,15 | 70,08 | 70,85 | 0,93% | 165,00 |
| 20.03.2024 | 63,85 | 70,20 | 63,80 | 70,20 | 9,82% | 466,00 |
| 19.03.2024 | 66,93 | 67,13 | 63,80 | 63,93 | -4,34% | 128,00 |
| 18.03.2024 | 65,98 | 68,28 | 65,85 | 66,83 | 1,40% | 216,00 |
| 15.03.2024 | 67,73 | 68,10 | 65,60 | 65,90 | -2,87% | 90,00 |
| 14.03.2024 | 67,08 | 68,20 | 66,98 | 67,85 | 1,23% | 247,00 |
| 13.03.2024 | 66,83 | 67,70 | 66,05 | 67,03 | 0,11% | 126,00 |
| 12.03.2024 | 65,48 | 67,33 | 65,38 | 66,95 | 2,64% | 248,00 |
| 11.03.2024 | 66,10 | 66,15 | 63,90 | 65,23 | -1,40% | 173,00 |
| 08.03.2024 | 66,90 | 67,55 | 65,95 | 66,15 | -1,12% | 908,00 |
| 07.03.2024 | 64,33 | 67,40 | 64,13 | 66,90 | 3,72% | 110,00 |
| 06.03.2024 | 65,80 | 66,40 | 62,95 | 64,50 | -1,71% | 1.414,00 |
| 05.03.2024 | 63,65 | 66,43 | 62,60 | 65,63 | 2,66% | 166,00 |
| 04.03.2024 | 63,75 | 65,48 | 63,23 | 63,93 | 0,16% | 120,00 |
| 01.03.2024 | 62,88 | 64,10 | 62,25 | 63,83 | 1,79% | 425,00 |
| 29.02.2024 | 62,73 | 63,50 | 62,08 | 62,70 | 0,12% | 16,00 |
| 28.02.2024 | 64,53 | 64,63 | 61,95 | 62,63 | -3,06% | 215,00 |
| 27.02.2024 | 63,33 | 65,23 | 63,28 | 64,60 | 1,89% | 195,00 |
| 26.02.2024 | 60,73 | 63,58 | 59,48 | 63,40 | 4,19% | 261,00 |
| 23.02.2024 | 60,75 | 62,80 | 60,70 | 60,85 | 0,04% | 78,00 |
| 22.02.2024 | 59,33 | 62,90 | 58,80 | 60,83 | 3,09% | 474,00 |
| 21.02.2024 | 59,90 | 60,95 | 58,10 | 59,00 | -1,50% | 521,00 |
| 20.02.2024 | 63,10 | 63,40 | 59,60 | 59,90 | -5,07% | 455,00 |
| 19.02.2024 | 65,10 | 65,20 | 62,68 | 63,10 | -2,96% | 79,00 |
| 16.02.2024 | 64,48 | 66,55 | 64,48 | 65,03 | 1,01% | 78,00 |
| 15.02.2024 | 63,53 | 64,48 | 63,38 | 64,38 | 1,42% | 92,00 |
| 14.02.2024 | 63,10 | 63,58 | 62,18 | 63,48 | 0,79% | 53,00 |
| 13.02.2024 | 63,88 | 64,15 | 62,73 | 62,98 | -1,45% | 266,00 |
| 12.02.2024 | 62,23 | 64,75 | 62,15 | 63,90 | 2,73% | 228,00 |
| 09.02.2024 | 63,28 | 63,40 | 62,05 | 62,20 | -1,70% | 161,00 |
| 08.02.2024 | 62,50 | 64,08 | 62,45 | 63,28 | 1,28% | 551,00 |
| 07.02.2024 | 63,20 | 63,58 | 62,28 | 62,48 | -1,03% | 225,00 |