52,100€
-0,76%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,25 | 52,55 | 51,60 | 52,13 | -0,71% | - |
| 27.02.2025 | 53,05 | 53,33 | 52,38 | 52,50 | -1,04% | - |
| 26.02.2025 | 51,85 | 54,88 | 51,70 | 53,05 | 2,76% | - |
| 25.02.2025 | 52,83 | 53,08 | 51,60 | 51,63 | -2,18% | 49,00 |
| 24.02.2025 | 55,20 | 55,20 | 52,65 | 52,78 | -2,81% | 2,00 |
| 21.02.2025 | 56,68 | 57,25 | 53,78 | 54,30 | -4,23% | 150,00 |
| 20.02.2025 | 54,18 | 63,23 | 52,15 | 56,70 | 4,66% | 209,00 |
| 19.02.2025 | 56,15 | 58,30 | 53,33 | 54,18 | -3,43% | 50,00 |
| 18.02.2025 | 56,48 | 56,95 | 56,05 | 56,10 | -0,66% | - |
| 17.02.2025 | 57,98 | 58,30 | 56,28 | 56,48 | -2,50% | - |
| 14.02.2025 | 56,25 | 59,33 | 56,25 | 57,93 | 2,89% | - |
| 13.02.2025 | 55,15 | 57,10 | 55,15 | 56,30 | 2,04% | - |
| 12.02.2025 | 55,20 | 55,95 | 54,65 | 55,18 | -0,09% | - |
| 11.02.2025 | 57,25 | 57,25 | 53,63 | 55,23 | -3,54% | 44,00 |
| 10.02.2025 | 56,60 | 57,25 | 56,25 | 57,25 | 1,15% | - |
| 07.02.2025 | 56,48 | 57,55 | 56,30 | 56,60 | 0,22% | 50,00 |
| 06.02.2025 | 54,43 | 56,85 | 54,38 | 56,48 | 3,67% | - |
| 05.02.2025 | 54,40 | 55,35 | 53,75 | 54,48 | -0,23% | - |
| 04.02.2025 | 53,58 | 55,08 | 53,33 | 54,60 | 1,87% | - |
| 03.02.2025 | 53,63 | 53,88 | 52,30 | 53,60 | -0,28% | 6,00 |
| 31.01.2025 | 56,20 | 56,30 | 53,68 | 53,75 | -4,36% | 2,00 |
| 30.01.2025 | 53,88 | 56,28 | 53,78 | 56,20 | 4,27% | - |
| 29.01.2025 | 54,20 | 54,63 | 53,23 | 53,90 | -0,51% | - |
| 28.01.2025 | 54,75 | 55,00 | 53,83 | 54,18 | -1,23% | - |
| 27.01.2025 | 55,33 | 55,70 | 54,03 | 54,85 | -1,57% | - |
| 24.01.2025 | 54,60 | 58,85 | 54,60 | 55,73 | 2,01% | - |
| 23.01.2025 | 56,63 | 56,90 | 54,33 | 54,63 | -3,53% | - |
| 22.01.2025 | 57,43 | 57,63 | 56,45 | 56,63 | -1,39% | - |
| 21.01.2025 | 58,08 | 58,08 | 56,38 | 57,43 | -1,12% | 2,00 |
| 20.01.2025 | 56,70 | 58,68 | 56,45 | 58,08 | 2,38% | 90,00 |
| 17.01.2025 | 55,48 | 57,10 | 55,43 | 56,73 | 2,25% | - |
| 16.01.2025 | 55,18 | 57,03 | 54,95 | 55,48 | 0,27% | 3,00 |
| 15.01.2025 | 53,80 | 55,65 | 53,75 | 55,33 | 2,83% | - |
| 14.01.2025 | 54,95 | 55,93 | 53,60 | 53,80 | -2,05% | - |
| 13.01.2025 | 54,28 | 55,08 | 54,00 | 54,93 | 0,83% | - |
| 10.01.2025 | 55,53 | 56,35 | 54,33 | 54,48 | -1,94% | - |
| 09.01.2025 | 54,93 | 56,35 | 54,60 | 55,55 | 1,09% | - |
| 08.01.2025 | 55,13 | 55,30 | 53,68 | 54,95 | -0,32% | - |
| 07.01.2025 | 56,13 | 57,18 | 55,00 | 55,13 | -1,78% | 2,00 |
| 06.01.2025 | 55,55 | 57,58 | 54,95 | 56,13 | 1,04% | - |
| 03.01.2025 | 54,75 | 55,83 | 53,83 | 55,55 | 1,46% | - |
| 02.01.2025 | 53,70 | 55,50 | 53,70 | 54,75 | 2,15% | 12,00 |
| 30.12.2024 | 53,75 | 53,85 | 53,30 | 53,60 | -0,14% | - |
| 27.12.2024 | 52,48 | 55,00 | 52,48 | 53,68 | 2,29% | - |
| 23.12.2024 | 51,55 | 52,53 | 51,10 | 52,48 | 1,89% | 9,00 |
| 20.12.2024 | 50,80 | 51,65 | 50,40 | 51,50 | 0,78% | 15,00 |
| 19.12.2024 | 51,70 | 51,90 | 50,30 | 51,10 | -1,35% | - |
| 18.12.2024 | 52,60 | 52,88 | 51,65 | 51,80 | -1,52% | - |
| 17.12.2024 | 52,15 | 53,08 | 51,60 | 52,60 | 0,86% | 24,00 |
| 16.12.2024 | 53,05 | 53,33 | 51,08 | 52,15 | -1,60% | - |
| 13.12.2024 | 53,88 | 54,18 | 52,48 | 53,00 | -1,62% | 1,00 |
| 12.12.2024 | 54,95 | 56,78 | 53,48 | 53,88 | -1,96% | - |
| 11.12.2024 | 54,48 | 55,38 | 53,73 | 54,95 | 0,87% | - |
| 10.12.2024 | 54,68 | 54,88 | 53,58 | 54,48 | -0,32% | - |
| 09.12.2024 | 50,20 | 55,18 | 50,16 | 54,65 | 8,86% | - |
| 06.12.2024 | 49,15 | 50,83 | 48,84 | 50,20 | 2,14% | - |
| 05.12.2024 | 48,91 | 49,98 | 48,67 | 49,15 | 0,37% | - |
| 04.12.2024 | 48,84 | 49,40 | 48,07 | 48,97 | 0,18% | - |
| 03.12.2024 | 48,84 | 49,78 | 48,69 | 48,88 | 0,08% | - |
| 02.12.2024 | 50,35 | 50,45 | 48,73 | 48,84 | -3,48% | - |
| 29.11.2024 | 50,14 | 51,73 | 49,96 | 50,60 | 0,93% | - |
| 28.11.2024 | 49,94 | 50,58 | 49,83 | 50,14 | 0,40% | - |
| 27.11.2024 | 51,18 | 51,48 | 49,01 | 49,94 | -2,76% | - |
| 26.11.2024 | 51,93 | 52,20 | 50,63 | 51,35 | -1,86% | - |
| 25.11.2024 | 51,63 | 52,68 | 51,63 | 52,33 | 1,26% | - |
| 22.11.2024 | 51,95 | 52,63 | 50,88 | 51,68 | -0,53% | 50,00 |
| 21.11.2024 | 52,83 | 53,18 | 51,43 | 51,95 | -1,66% | 111,00 |
| 20.11.2024 | 53,95 | 54,88 | 52,48 | 52,83 | -2,09% | 2,00 |
| 19.11.2024 | 53,73 | 54,98 | 53,03 | 53,95 | 0,42% | 150,00 |
| 18.11.2024 | 52,23 | 54,88 | 52,18 | 53,73 | 2,97% | - |
| 15.11.2024 | 52,00 | 53,28 | 51,23 | 52,18 | 0,10% | - |
| 14.11.2024 | 52,28 | 52,93 | 51,03 | 52,13 | -0,43% | 25,00 |
| 13.11.2024 | 53,55 | 54,08 | 51,63 | 52,35 | -2,47% | 2,00 |
| 12.11.2024 | 55,83 | 55,83 | 53,48 | 53,68 | -3,85% | 557,00 |
| 11.11.2024 | 57,15 | 58,08 | 55,73 | 55,83 | -2,19% | - |
| 08.11.2024 | 58,95 | 59,23 | 56,95 | 57,08 | -3,18% | 2,00 |
| 07.11.2024 | 56,70 | 59,43 | 56,53 | 58,95 | 3,74% | - |
| 06.11.2024 | 56,93 | 58,23 | 55,03 | 56,83 | -0,35% | - |
| 05.11.2024 | 56,20 | 57,63 | 55,80 | 57,03 | 1,38% | - |
| 04.11.2024 | 53,93 | 56,83 | 53,85 | 56,25 | 4,31% | - |
| 01.11.2024 | 54,30 | 54,53 | 53,73 | 53,93 | -0,78% | 2,00 |
| 31.10.2024 | 53,13 | 54,43 | 52,63 | 54,35 | 1,92% | - |
| 30.10.2024 | 53,23 | 53,68 | 52,83 | 53,33 | -0,19% | - |
| 29.10.2024 | 53,88 | 54,18 | 52,08 | 53,43 | -0,84% | - |
| 28.10.2024 | 54,65 | 55,38 | 53,33 | 53,88 | -1,42% | 260,00 |
| 25.10.2024 | 53,95 | 55,63 | 52,63 | 54,65 | 1,16% | - |
| 24.10.2024 | 50,65 | 54,38 | 50,13 | 54,03 | 6,66% | - |
| 23.10.2024 | 52,73 | 52,83 | 50,13 | 50,65 | -3,84% | 185,00 |
| 22.10.2024 | 52,30 | 53,08 | 52,23 | 52,68 | 0,52% | - |
| 21.10.2024 | 53,33 | 54,28 | 52,23 | 52,40 | -1,83% | - |
| 18.10.2024 | 54,18 | 54,58 | 52,48 | 53,38 | -1,57% | 83,00 |
| 17.10.2024 | 57,45 | 57,45 | 53,58 | 54,23 | -5,70% | 117,00 |
| 16.10.2024 | 64,73 | 65,00 | 53,53 | 57,50 | -11,16% | 84,00 |
| 15.10.2024 | 66,83 | 66,83 | 64,73 | 64,73 | -3,07% | - |
| 14.10.2024 | 68,15 | 68,68 | 66,58 | 66,78 | -2,30% | - |
| 11.10.2024 | 68,03 | 68,78 | 67,80 | 68,35 | 0,48% | - |
| 10.10.2024 | 68,55 | 69,03 | 67,38 | 68,03 | -0,77% | - |
| 09.10.2024 | 67,83 | 69,10 | 66,48 | 68,55 | 1,14% | 2,00 |
| 08.10.2024 | 70,33 | 70,55 | 66,65 | 67,78 | -4,00% | - |
| 07.10.2024 | 73,23 | 73,25 | 70,15 | 70,60 | -3,52% | - |