63,525€
-3,27%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 65,70 | 66,40 | 63,00 | 63,15 | -3,84% | - |
| 15.10.2025 | 62,45 | 66,63 | 61,73 | 65,68 | 5,46% | 6,00 |
| 14.10.2025 | 60,98 | 62,98 | 59,70 | 62,28 | 1,67% | 2,00 |
| 13.10.2025 | 59,85 | 61,48 | 59,70 | 61,25 | 3,03% | - |
| 10.10.2025 | 60,35 | 60,73 | 58,75 | 59,45 | -1,00% | - |
| 09.10.2025 | 59,65 | 60,05 | 59,30 | 60,05 | 0,76% | 155,00 |
| 08.10.2025 | 58,00 | 59,98 | 58,00 | 59,60 | 2,58% | - |
| 07.10.2025 | 57,68 | 58,38 | 56,60 | 58,10 | 0,69% | - |
| 06.10.2025 | 57,68 | 57,73 | 55,50 | 57,70 | 0,09% | 10,00 |
| 03.10.2025 | 56,78 | 57,68 | 56,50 | 57,65 | 1,27% | 8,00 |
| 02.10.2025 | 55,78 | 57,15 | 55,78 | 56,93 | 2,25% | - |
| 01.10.2025 | 55,78 | 56,38 | 55,33 | 55,68 | -0,40% | - |
| 30.09.2025 | 56,03 | 56,58 | 55,20 | 55,90 | -0,27% | - |
| 29.09.2025 | 55,15 | 56,65 | 55,15 | 56,05 | 1,63% | - |
| 26.09.2025 | 55,03 | 55,15 | 55,03 | 55,15 | 0,09% | - |
| 25.09.2025 | 55,90 | 55,98 | 54,68 | 55,10 | -1,43% | 56,00 |
| 24.09.2025 | 52,13 | 55,95 | 52,08 | 55,90 | 6,53% | - |
| 23.09.2025 | 52,20 | 52,90 | 51,83 | 52,48 | 0,82% | 914,00 |
| 22.09.2025 | 51,53 | 52,25 | 51,18 | 52,05 | 1,02% | - |
| 19.09.2025 | 51,23 | 52,60 | 51,00 | 51,53 | 0,59% | - |
| 18.09.2025 | 51,43 | 53,35 | 50,43 | 51,23 | -0,34% | - |
| 17.09.2025 | 51,53 | 51,70 | 50,95 | 51,40 | -0,44% | - |
| 16.09.2025 | 51,85 | 52,75 | 51,40 | 51,63 | -0,39% | 1,00 |
| 15.09.2025 | 48,06 | 52,58 | 48,06 | 51,83 | 7,70% | 1,00 |
| 12.09.2025 | 46,42 | 48,61 | 46,25 | 48,12 | -0,52% | - |
| 11.09.2025 | 47,90 | 48,43 | 47,50 | 48,37 | 1,00% | - |
| 10.09.2025 | 48,21 | 48,27 | 47,47 | 47,89 | -0,54% | - |
| 09.09.2025 | 48,92 | 49,34 | 47,79 | 48,15 | -1,75% | - |
| 08.09.2025 | 48,67 | 49,28 | 48,54 | 49,01 | 0,68% | - |
| 05.09.2025 | 48,26 | 49,09 | 48,16 | 48,68 | 0,95% | - |
| 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% | - |