55,600€
0,27%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,73 | 55,93 | 53,23 | 55,45 | 0,00% | 2,00 |
| 06.03.2026 | 58,30 | 58,73 | 55,05 | 55,45 | -4,02% | 130,00 |
| 05.03.2026 | 56,55 | 59,50 | 56,40 | 57,78 | 1,45% | 242,00 |
| 04.03.2026 | 54,83 | 57,98 | 54,03 | 56,95 | 3,40% | 333,00 |
| 03.03.2026 | 57,45 | 57,65 | 54,48 | 55,08 | -5,57% | 1.737,00 |
| 02.03.2026 | 58,23 | 60,05 | 57,90 | 58,33 | -1,06% | 345,00 |
| 27.02.2026 | 60,45 | 61,33 | 58,90 | 58,95 | -2,48% | 63,00 |
| 26.02.2026 | 63,03 | 63,08 | 58,83 | 60,45 | -4,43% | 942,00 |
| 25.02.2026 | 56,68 | 63,35 | 56,65 | 63,25 | 11,60% | 1.636,00 |
| 24.02.2026 | 52,30 | 56,73 | 52,15 | 56,68 | 8,78% | 1.080,00 |
| 23.02.2026 | 48,76 | 52,45 | 48,64 | 52,10 | 6,30% | 718,00 |
| 20.02.2026 | 46,21 | 49,32 | 46,10 | 49,01 | 6,27% | 1.567,00 |
| 19.02.2026 | 50,60 | 51,40 | 46,01 | 46,12 | -23,64% | 5.622,00 |
| 18.02.2026 | 59,40 | 60,80 | 58,38 | 60,40 | 1,05% | 917,00 |
| 17.02.2026 | 58,75 | 59,85 | 55,23 | 59,78 | 1,10% | 463,00 |
| 16.02.2026 | 60,03 | 60,20 | 58,05 | 59,13 | -1,34% | 565,00 |
| 13.02.2026 | 57,58 | 60,18 | 57,58 | 59,93 | 4,13% | 276,00 |
| 12.02.2026 | 60,28 | 60,45 | 57,48 | 57,55 | -4,36% | 1.128,00 |
| 11.02.2026 | 63,90 | 64,50 | 59,65 | 60,18 | -5,42% | 1.183,00 |
| 10.02.2026 | 63,98 | 64,65 | 61,90 | 63,63 | -0,62% | 246,00 |
| 09.02.2026 | 67,50 | 68,00 | 61,58 | 64,03 | -6,02% | 634,00 |
| 06.02.2026 | 67,98 | 68,85 | 67,20 | 68,13 | 0,11% | 18,00 |
| 05.02.2026 | 68,98 | 69,38 | 67,00 | 68,05 | -2,09% | 695,00 |
| 04.02.2026 | 69,05 | 73,38 | 68,95 | 69,50 | 0,87% | 1.056,00 |
| 03.02.2026 | 66,35 | 69,05 | 63,10 | 68,90 | 3,14% | 1.333,00 |
| 02.02.2026 | 68,00 | 69,30 | 64,00 | 66,80 | -8,30% | 2.113,00 |
| 30.01.2026 | 76,50 | 76,95 | 72,65 | 72,85 | -5,48% | 808,00 |
| 29.01.2026 | 79,80 | 81,33 | 75,78 | 77,08 | -2,50% | 780,00 |
| 28.01.2026 | 79,25 | 80,88 | 77,63 | 79,05 | 0,54% | 1.690,00 |
| 27.01.2026 | 85,30 | 85,30 | 76,35 | 78,63 | -7,93% | 848,00 |
| 26.01.2026 | 86,95 | 87,98 | 85,15 | 85,40 | -1,70% | 543,00 |
| 23.01.2026 | 80,50 | 87,25 | 80,50 | 86,88 | 7,62% | 1.517,00 |
| 22.01.2026 | 82,35 | 82,93 | 78,80 | 80,73 | -2,09% | 167,00 |
| 21.01.2026 | 77,80 | 83,10 | 77,80 | 82,45 | 6,56% | 729,00 |
| 20.01.2026 | 79,35 | 79,35 | 75,55 | 77,38 | -2,76% | 1.484,00 |
| 19.01.2026 | 79,88 | 80,43 | 78,65 | 79,58 | -1,67% | 767,00 |
| 16.01.2026 | 85,00 | 85,00 | 78,83 | 80,93 | -4,88% | 1.717,00 |
| 15.01.2026 | 82,60 | 85,30 | 81,33 | 85,08 | 4,74% | 1.541,00 |
| 14.01.2026 | 77,90 | 82,45 | 77,60 | 81,23 | 4,91% | 2.192,00 |
| 13.01.2026 | 72,75 | 78,78 | 72,75 | 77,43 | 5,56% | 14.216,00 |
| 12.01.2026 | 71,90 | 73,68 | 71,60 | 73,35 | 1,49% | 1.395,00 |
| 09.01.2026 | 68,45 | 72,38 | 67,70 | 72,28 | 5,74% | 594,00 |
| 08.01.2026 | 68,98 | 69,13 | 65,43 | 68,35 | -1,16% | 507,00 |
| 07.01.2026 | 68,78 | 69,60 | 67,38 | 69,15 | 1,17% | 982,00 |
| 06.01.2026 | 65,13 | 68,50 | 64,38 | 68,35 | 4,35% | 1.720,00 |
| 05.01.2026 | 61,23 | 65,70 | 61,00 | 65,50 | 6,42% | 2.519,00 |
| 02.01.2026 | 57,68 | 61,63 | 57,53 | 61,55 | 13,35% | 1.064,00 |
| 30.12.2025 | 54,28 | 54,33 | 54,28 | 54,30 | -0,05% | - |
| 29.12.2025 | 53,48 | 56,60 | 53,35 | 54,33 | 2,36% | 1.297,00 |
| 23.12.2025 | 52,85 | 53,38 | 52,63 | 53,08 | 0,43% | 1.227,00 |
| 22.12.2025 | 51,30 | 54,48 | 51,10 | 52,85 | 3,48% | 1.010,00 |
| 19.12.2025 | 49,86 | 51,10 | 49,48 | 51,08 | 2,46% | 1.030,00 |
| 18.12.2025 | 49,45 | 50,08 | 48,72 | 49,85 | 0,99% | 206,00 |
| 17.12.2025 | 48,01 | 49,55 | 47,90 | 49,36 | 2,92% | 1.589,00 |
| 16.12.2025 | 49,18 | 49,24 | 47,54 | 47,96 | -2,88% | 1.963,00 |
| 15.12.2025 | 53,83 | 53,90 | 49,23 | 49,38 | -8,00% | 563,00 |
| 12.12.2025 | 51,95 | 55,08 | 51,95 | 53,68 | 3,32% | 319,00 |
| 11.12.2025 | 50,73 | 51,95 | 50,58 | 51,95 | 1,66% | 1.363,00 |
| 10.12.2025 | 50,18 | 51,38 | 50,05 | 51,10 | 1,39% | 61,00 |
| 09.12.2025 | 51,33 | 51,33 | 49,53 | 50,40 | -1,51% | 1.099,00 |
| 08.12.2025 | 51,45 | 51,45 | 50,68 | 51,18 | 0,10% | 503,00 |
| 05.12.2025 | 50,55 | 52,28 | 50,55 | 51,13 | 1,24% | 50,00 |
| 04.12.2025 | 52,20 | 53,70 | 50,15 | 50,50 | -2,84% | 10,00 |
| 03.12.2025 | 52,95 | 53,25 | 51,20 | 51,98 | -1,70% | 28,00 |
| 02.12.2025 | 53,40 | 53,58 | 52,18 | 52,88 | -1,40% | 9,00 |
| 01.12.2025 | 53,35 | 54,30 | 53,33 | 53,63 | -0,09% | 43,00 |
| 28.11.2025 | 52,18 | 53,85 | 52,15 | 53,68 | 2,87% | 31,00 |
| 27.11.2025 | 51,25 | 52,18 | 51,18 | 52,18 | 1,51% | 11,00 |
| 26.11.2025 | 51,30 | 51,68 | 50,95 | 51,40 | 0,93% | 120,00 |
| 25.11.2025 | 48,83 | 51,33 | 48,80 | 50,93 | 4,25% | 493,00 |
| 24.11.2025 | 49,23 | 49,61 | 48,65 | 48,85 | -0,57% | 18,00 |
| 21.11.2025 | 50,80 | 51,03 | 48,83 | 49,13 | -3,76% | 358,00 |
| 20.11.2025 | 55,45 | 55,55 | 50,85 | 51,05 | -6,97% | 34,00 |
| 19.11.2025 | 54,70 | 55,40 | 54,45 | 54,88 | 0,05% | 187,00 |
| 18.11.2025 | 54,25 | 54,98 | 53,40 | 54,85 | 0,41% | 5,00 |
| 17.11.2025 | 54,48 | 55,48 | 53,95 | 54,63 | 0,32% | 200,00 |
| 14.11.2025 | 54,63 | 54,75 | 52,88 | 54,45 | -0,14% | 146,00 |
| 13.11.2025 | 52,93 | 54,73 | 52,93 | 54,53 | 3,02% | 518,00 |
| 12.11.2025 | 52,80 | 53,40 | 52,80 | 52,93 | 0,09% | 847,00 |
| 11.11.2025 | 53,45 | 53,55 | 52,58 | 52,88 | -0,38% | 97,00 |
| 10.11.2025 | 54,03 | 54,55 | 52,78 | 53,08 | -0,70% | 241,00 |
| 07.11.2025 | 54,13 | 54,68 | 52,58 | 53,45 | -1,34% | 133,00 |
| 06.11.2025 | 54,70 | 55,50 | 53,73 | 54,18 | -1,37% | 6,00 |
| 05.11.2025 | 54,23 | 55,35 | 53,63 | 54,93 | 1,06% | 194,00 |
| 04.11.2025 | 55,08 | 55,13 | 53,83 | 54,35 | -8,46% | 845,00 |
| 03.11.2025 | 59,53 | 59,53 | 59,38 | 59,38 | -0,08% | - |
| 31.10.2025 | 59,63 | 61,78 | 59,23 | 59,43 | -0,46% | 22,00 |
| 30.10.2025 | 60,10 | 60,40 | 58,20 | 59,70 | -0,21% | 354,00 |
| 29.10.2025 | 59,10 | 60,70 | 58,95 | 59,83 | 1,40% | 22,00 |
| 28.10.2025 | 60,35 | 60,35 | 58,53 | 59,00 | -2,24% | 646,00 |
| 27.10.2025 | 60,55 | 61,20 | 60,25 | 60,35 | 1,26% | 174,00 |
| 24.10.2025 | 60,05 | 60,30 | 58,98 | 59,60 | -0,50% | 171,00 |
| 23.10.2025 | 59,20 | 60,60 | 59,15 | 59,90 | 1,40% | 245,00 |
| 22.10.2025 | 59,38 | 60,95 | 58,78 | 59,08 | -0,76% | 20,00 |
| 21.10.2025 | 61,23 | 61,30 | 59,45 | 59,53 | -2,94% | 252,00 |
| 20.10.2025 | 60,30 | 61,35 | 59,70 | 61,33 | 1,87% | 502,00 |
| 17.10.2025 | 62,78 | 62,95 | 59,83 | 60,20 | -4,48% | 935,00 |
| 16.10.2025 | 65,73 | 66,45 | 62,88 | 63,03 | -4,07% | 650,00 |
| 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 |