48,950€
0,25%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 45,56 | 46,51 | 45,52 | 46,22 | 1,83% | 190,00 |
| 11.04.2025 | 45,07 | 45,90 | 43,62 | 45,39 | 1,36% | 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 |