48,220€
-2,27%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,39 | 49,41 | 48,03 | 48,22 | -2,27% | - |
| 03.09.2025 | 48,85 | 50,05 | 48,76 | 49,34 | 0,78% | - |
| 02.09.2025 | 50,45 | 50,60 | 48,35 | 48,96 | -2,95% | - |
| 01.09.2025 | 51,08 | 51,20 | 50,04 | 50,45 | -1,22% | - |
| 29.08.2025 | 51,35 | 51,60 | 50,93 | 51,08 | -0,87% | - |
| 28.08.2025 | 50,00 | 51,75 | 49,99 | 51,53 | 3,08% | - |
| 27.08.2025 | 50,20 | 50,93 | 49,98 | 49,99 | -0,33% | - |
| 26.08.2025 | 51,88 | 51,88 | 49,82 | 50,15 | -3,33% | - |
| 25.08.2025 | 51,83 | 52,58 | 51,83 | 51,88 | -0,29% | 755,00 |
| 22.08.2025 | 51,28 | 52,15 | 51,15 | 52,03 | 1,46% | - |
| 21.08.2025 | 51,08 | 51,43 | 50,98 | 51,28 | 0,39% | - |
| 20.08.2025 | 51,68 | 51,88 | 50,98 | 51,08 | -1,54% | - |
| 19.08.2025 | 51,93 | 52,90 | 51,83 | 51,88 | -0,19% | - |
| 18.08.2025 | 52,60 | 52,73 | 51,35 | 51,98 | -1,05% | - |
| 15.08.2025 | 51,05 | 53,35 | 51,00 | 52,53 | 3,04% | 175,00 |
| 14.08.2025 | 50,98 | 51,25 | 50,45 | 50,98 | -0,34% | 90,00 |
| 13.08.2025 | 52,95 | 52,95 | 51,00 | 51,15 | -3,08% | - |
| 12.08.2025 | 51,55 | 52,80 | 51,43 | 52,78 | 2,38% | - |
| 11.08.2025 | 49,31 | 52,58 | 49,29 | 51,55 | 4,71% | - |
| 08.08.2025 | 48,50 | 49,83 | 48,50 | 49,23 | 1,51% | 40,00 |
| 07.08.2025 | 48,77 | 49,34 | 48,31 | 48,50 | -0,21% | 100,00 |
| 06.08.2025 | 48,01 | 49,50 | 47,95 | 48,60 | 1,23% | - |
| 05.08.2025 | 47,72 | 48,39 | 47,41 | 48,01 | 0,76% | - |
| 04.08.2025 | 47,52 | 48,02 | 47,19 | 47,65 | 0,15% | - |
| 01.08.2025 | 48,57 | 48,57 | 47,36 | 47,58 | -1,96% | - |
| 31.07.2025 | 53,25 | 53,28 | 47,54 | 48,53 | -8,48% | 65,00 |
| 30.07.2025 | 53,03 | 53,73 | 52,75 | 53,03 | 0,05% | - |
| 29.07.2025 | 55,58 | 56,23 | 52,98 | 53,00 | -4,59% | 23,00 |
| 28.07.2025 | 56,83 | 57,50 | 55,08 | 55,55 | -1,99% | - |
| 25.07.2025 | 55,05 | 56,70 | 54,48 | 56,68 | 3,00% | - |
| 24.07.2025 | 56,48 | 56,53 | 54,43 | 55,03 | -2,52% | 248,00 |
| 23.07.2025 | 56,20 | 56,63 | 55,15 | 56,45 | 0,80% | 31,00 |
| 22.07.2025 | 54,10 | 56,05 | 53,83 | 56,00 | 3,42% | 237,00 |
| 21.07.2025 | 52,78 | 54,90 | 52,75 | 54,15 | 2,65% | 65,00 |
| 18.07.2025 | 51,83 | 53,05 | 51,58 | 52,75 | 1,74% | - |
| 17.07.2025 | 52,10 | 52,93 | 51,45 | 51,85 | -0,48% | - |
| 16.07.2025 | 50,70 | 52,15 | 50,45 | 52,10 | 2,76% | - |
| 15.07.2025 | 50,60 | 50,83 | 50,08 | 50,70 | 0,20% | - |
| 14.07.2025 | 51,15 | 52,10 | 50,43 | 50,60 | -1,89% | 14,00 |
| 11.07.2025 | 50,68 | 51,88 | 50,45 | 51,58 | 1,58% | 50,00 |
| 10.07.2025 | 47,86 | 50,83 | 47,74 | 50,78 | 6,05% | 300,00 |
| 09.07.2025 | 47,52 | 49,77 | 47,41 | 47,88 | 0,80% | 400,00 |
| 08.07.2025 | 46,92 | 47,68 | 46,84 | 47,50 | 1,28% | 15,00 |
| 07.07.2025 | 47,50 | 47,56 | 46,82 | 46,90 | -0,76% | - |
| 04.07.2025 | 48,26 | 48,26 | 46,95 | 47,26 | -1,97% | - |
| 03.07.2025 | 48,76 | 49,78 | 47,72 | 48,21 | -1,11% | - |
| 02.07.2025 | 47,06 | 48,77 | 47,06 | 48,75 | 3,57% | - |
| 01.07.2025 | 45,98 | 47,15 | 45,88 | 47,07 | 2,35% | - |
| 30.06.2025 | 46,82 | 46,83 | 45,85 | 45,99 | -1,48% | - |
| 27.06.2025 | 47,25 | 47,81 | 46,39 | 46,68 | -1,04% | - |
| 26.06.2025 | 46,56 | 47,32 | 46,39 | 47,17 | 1,55% | - |
| 25.06.2025 | 46,66 | 47,06 | 46,38 | 46,45 | -0,45% | - |
| 24.06.2025 | 46,96 | 47,60 | 46,23 | 46,66 | 0,54% | 100,00 |
| 23.06.2025 | 46,05 | 46,42 | 45,71 | 46,41 | 0,76% | - |
| 20.06.2025 | 47,05 | 47,05 | 46,00 | 46,06 | -1,37% | - |
| 19.06.2025 | 47,79 | 47,82 | 46,46 | 46,70 | -2,46% | - |
| 18.06.2025 | 45,98 | 47,99 | 45,91 | 47,88 | 4,43% | - |
| 17.06.2025 | 45,98 | 47,56 | 45,73 | 45,85 | -0,28% | - |
| 16.06.2025 | 45,57 | 46,69 | 45,57 | 45,98 | 0,94% | - |
| 13.06.2025 | 46,14 | 46,62 | 45,46 | 45,55 | -3,15% | - |
| 12.06.2025 | 47,64 | 47,65 | 46,22 | 47,03 | -1,22% | 126,00 |
| 11.06.2025 | 48,52 | 49,13 | 47,55 | 47,61 | -2,12% | 11,00 |
| 10.06.2025 | 48,56 | 48,71 | 48,04 | 48,64 | 0,19% | 3,00 |
| 09.06.2025 | 49,02 | 49,06 | 48,45 | 48,55 | -0,90% | - |
| 06.06.2025 | 48,83 | 49,03 | 48,63 | 48,99 | 0,33% | - |
| 05.06.2025 | 49,01 | 49,30 | 48,69 | 48,83 | -0,33% | - |
| 04.06.2025 | 49,12 | 49,34 | 48,58 | 48,99 | -0,26% | - |
| 03.06.2025 | 49,38 | 49,48 | 48,62 | 49,12 | -0,87% | - |
| 02.06.2025 | 51,70 | 51,80 | 48,83 | 49,55 | -4,57% | - |
| 30.05.2025 | 51,45 | 52,33 | 51,05 | 51,93 | 0,92% | - |
| 29.05.2025 | 50,70 | 51,90 | 50,48 | 51,45 | 2,79% | - |
| 28.05.2025 | 50,38 | 50,98 | 49,99 | 50,06 | -0,78% | - |
| 27.05.2025 | 50,20 | 50,95 | 49,83 | 50,45 | 0,55% | 160,00 |
| 26.05.2025 | 49,71 | 51,38 | 49,63 | 50,18 | 2,23% | - |
| 23.05.2025 | 49,08 | 50,73 | 48,81 | 49,08 | 0,00% | - |
| 22.05.2025 | 49,23 | 49,46 | 48,51 | 49,08 | -0,22% | - |
| 21.05.2025 | 49,57 | 49,63 | 48,39 | 49,19 | -0,91% | 100,00 |
| 20.05.2025 | 50,45 | 50,45 | 48,84 | 49,64 | -1,65% | - |
| 19.05.2025 | 51,05 | 51,15 | 50,28 | 50,48 | -1,13% | 250,00 |
| 16.05.2025 | 52,05 | 52,15 | 50,23 | 51,05 | -1,92% | - |
| 15.05.2025 | 51,60 | 52,13 | 51,45 | 52,05 | 0,77% | - |
| 14.05.2025 | 53,28 | 53,43 | 51,45 | 51,65 | -3,05% | - |
| 13.05.2025 | 52,08 | 53,40 | 51,70 | 53,28 | 2,35% | 2,00 |
| 12.05.2025 | 51,23 | 53,45 | 51,23 | 52,05 | 1,56% | - |
| 09.05.2025 | 50,58 | 51,73 | 50,58 | 51,25 | 1,28% | - |
| 08.05.2025 | 49,94 | 51,18 | 49,75 | 50,60 | 1,32% | - |
| 07.05.2025 | 48,99 | 50,40 | 48,99 | 49,94 | 1,92% | - |
| 06.05.2025 | 48,52 | 49,61 | 48,27 | 49,00 | 0,76% | - |
| 05.05.2025 | 49,94 | 50,10 | 48,58 | 48,63 | -2,59% | - |
| 02.05.2025 | 49,34 | 50,48 | 48,69 | 49,93 | 2,24% | - |
| 30.04.2025 | 48,49 | 48,91 | 48,22 | 48,83 | 0,68% | - |
| 29.04.2025 | 49,02 | 49,95 | 48,26 | 48,50 | -1,04% | - |
| 28.04.2025 | 50,80 | 50,80 | 48,04 | 49,01 | -3,48% | 40,00 |
| 25.04.2025 | 50,90 | 51,08 | 50,08 | 50,78 | -0,25% | 5,00 |
| 24.04.2025 | 49,84 | 50,95 | 48,21 | 50,90 | 2,11% | - |
| 23.04.2025 | 50,65 | 51,23 | 49,34 | 49,85 | 0,20% | - |
| 22.04.2025 | 47,01 | 49,84 | 46,67 | 49,75 | 5,83% | - |
| 17.04.2025 | 46,61 | 48,19 | 46,61 | 47,01 | 0,84% | - |
| 16.04.2025 | 47,62 | 47,62 | 46,38 | 46,62 | -2,10% | - |
| 15.04.2025 | 46,26 | 47,83 | 46,18 | 47,62 | 2,92% | - |