56,975€
1,29%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,20 | 57,63 | 55,80 | 56,98 | 1,29% | - |
| 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% | - |
| 04.10.2024 | 69,00 | 73,28 | 68,55 | 73,18 | 6,05% | - |
| 03.10.2024 | 70,83 | 70,83 | 68,63 | 69,00 | -2,68% | - |
| 02.10.2024 | 70,33 | 71,53 | 70,05 | 70,90 | 1,03% | - |
| 01.10.2024 | 70,93 | 71,38 | 69,13 | 70,18 | -0,99% | - |
| 30.09.2024 | 71,80 | 73,23 | 70,73 | 70,88 | -1,12% | - |
| 27.09.2024 | 70,60 | 71,98 | 70,13 | 71,68 | 1,59% | 2,00 |
| 26.09.2024 | 66,15 | 70,65 | 66,15 | 70,55 | 6,57% | 22,00 |
| 25.09.2024 | 66,43 | 67,23 | 65,68 | 66,20 | -0,34% | - |
| 24.09.2024 | 63,58 | 66,45 | 63,53 | 66,43 | 4,81% | 44,00 |
| 23.09.2024 | 63,00 | 63,58 | 61,58 | 63,38 | 0,60% | - |
| 20.09.2024 | 65,43 | 65,43 | 62,95 | 63,00 | -3,71% | - |
| 19.09.2024 | 63,80 | 65,93 | 63,45 | 65,43 | 3,44% | 100,00 |
| 18.09.2024 | 63,45 | 63,68 | 62,55 | 63,25 | -0,32% | 15,00 |
| 17.09.2024 | 61,88 | 63,93 | 61,73 | 63,45 | 2,63% | 3,00 |
| 16.09.2024 | 62,08 | 62,33 | 61,38 | 61,83 | -0,40% | - |
| 13.09.2024 | 61,38 | 62,38 | 61,28 | 62,08 | 1,14% | - |
| 12.09.2024 | 61,93 | 63,38 | 60,48 | 61,38 | -0,73% | - |
| 11.09.2024 | 60,55 | 62,83 | 60,30 | 61,83 | 2,19% | 60,00 |
| 10.09.2024 | 61,23 | 62,20 | 59,98 | 60,50 | -1,35% | - |
| 09.09.2024 | 62,30 | 63,08 | 60,68 | 61,33 | -1,49% | - |
| 06.09.2024 | 66,03 | 66,08 | 61,88 | 62,25 | -5,79% | - |
| 05.09.2024 | 65,70 | 66,90 | 65,13 | 66,08 | 0,65% | - |
| 04.09.2024 | 67,33 | 67,38 | 65,63 | 65,65 | -2,96% | 18,00 |
| 03.09.2024 | 70,90 | 70,95 | 66,93 | 67,65 | -4,58% | - |
| 02.09.2024 | 71,15 | 71,25 | 68,93 | 70,90 | -0,60% | - |
| 30.08.2024 | 71,85 | 72,68 | 71,03 | 71,33 | -0,80% | - |
| 29.08.2024 | 70,88 | 72,33 | 70,73 | 71,90 | 1,52% | - |
| 28.08.2024 | 72,53 | 72,58 | 70,70 | 70,83 | -2,34% | - |
| 27.08.2024 | 72,38 | 73,58 | 72,18 | 72,53 | 0,42% | - |
| 26.08.2024 | 71,95 | 72,98 | 71,13 | 72,23 | 0,17% | - |
| 23.08.2024 | 71,78 | 72,15 | 70,63 | 72,10 | 0,70% | - |
| 22.08.2024 | 73,88 | 73,88 | 71,13 | 71,60 | -3,08% | 1.000,00 |
| 21.08.2024 | 73,13 | 74,23 | 72,85 | 73,88 | 1,27% | - |
| 20.08.2024 | 73,93 | 74,33 | 72,73 | 72,95 | -1,32% | - |
| 19.08.2024 | 73,68 | 74,73 | 73,38 | 73,93 | 0,34% | 2,00 |
| 16.08.2024 | 72,78 | 73,93 | 72,48 | 73,68 | 1,17% | - |
| 15.08.2024 | 71,28 | 73,03 | 70,33 | 72,83 | 2,53% | - |
| 14.08.2024 | 69,90 | 71,93 | 68,63 | 71,03 | 1,61% | - |
| 13.08.2024 | 72,35 | 72,60 | 69,03 | 69,90 | -3,39% | - |
| 12.08.2024 | 68,95 | 72,55 | 68,88 | 72,35 | 5,12% | - |
| 09.08.2024 | 68,73 | 70,10 | 68,33 | 68,83 | -0,07% | - |
| 08.08.2024 | 69,23 | 69,55 | 66,43 | 68,88 | -0,18% | - |
| 07.08.2024 | 70,10 | 70,35 | 68,43 | 69,00 | -0,43% | - |
| 06.08.2024 | 69,35 | 71,95 | 68,38 | 69,30 | -0,32% | 9,00 |
| 05.08.2024 | 71,83 | 72,33 | 66,88 | 69,53 | -4,89% | - |
| 02.08.2024 | 76,05 | 76,65 | 72,08 | 73,10 | -4,88% | - |
| 01.08.2024 | 79,10 | 79,38 | 76,23 | 76,85 | -2,84% | - |
| 31.07.2024 | 78,05 | 80,58 | 78,05 | 79,10 | 1,51% | - |
| 30.07.2024 | 78,70 | 80,03 | 76,13 | 77,93 | -0,98% | - |
| 29.07.2024 | 83,15 | 83,33 | 78,43 | 78,70 | -5,09% | 100,00 |
| 26.07.2024 | 90,68 | 91,50 | 82,13 | 82,93 | -8,45% | 63,00 |
| 25.07.2024 | 92,35 | 93,30 | 89,63 | 90,58 | -2,21% | 212,00 |
| 24.07.2024 | 93,75 | 95,45 | 92,43 | 92,63 | -1,75% | - |
| 23.07.2024 | 95,60 | 96,15 | 94,13 | 94,28 | -1,44% | - |
| 22.07.2024 | 94,98 | 97,58 | 94,98 | 95,65 | 0,71% | - |
| 19.07.2024 | 97,80 | 98,18 | 94,83 | 94,98 | -2,99% | - |
| 18.07.2024 | 100,75 | 101,75 | 97,58 | 97,90 | -2,73% | 46,00 |
| 17.07.2024 | 103,35 | 103,55 | 100,55 | 100,65 | -2,61% | - |
| 16.07.2024 | 102,15 | 103,55 | 101,75 | 103,35 | 1,17% | - |
| 15.07.2024 | 103,70 | 104,85 | 101,20 | 102,15 | -1,49% | - |
| 12.07.2024 | 103,65 | 104,15 | 102,10 | 103,70 | 0,14% | - |
| 11.07.2024 | 103,15 | 104,95 | 102,25 | 103,55 | 0,39% | - |
| 10.07.2024 | 102,50 | 103,65 | 101,65 | 103,15 | 0,63% | - |
| 09.07.2024 | 103,20 | 104,65 | 102,45 | 102,50 | -0,68% | - |
| 08.07.2024 | 106,65 | 107,35 | 103,05 | 103,20 | -3,23% | - |
| 05.07.2024 | 106,15 | 107,35 | 105,25 | 106,65 | 0,28% | - |
| 04.07.2024 | 101,55 | 106,50 | 101,30 | 106,35 | 4,62% | - |
| 03.07.2024 | 97,08 | 101,75 | 97,08 | 101,65 | 4,71% | - |
| 02.07.2024 | 97,80 | 98,23 | 96,83 | 97,08 | -0,69% | - |
| 01.07.2024 | 91,40 | 99,58 | 91,40 | 97,75 | 6,95% | - |
| 28.06.2024 | 96,23 | 96,80 | 91,18 | 91,40 | -4,96% | 290,00 |
| 27.06.2024 | 98,48 | 98,53 | 95,50 | 96,18 | -2,19% | - |
| 26.06.2024 | 98,95 | 100,75 | 96,88 | 98,33 | -0,56% | - |
| 25.06.2024 | 99,68 | 99,98 | 98,08 | 98,88 | -0,70% | - |
| 24.06.2024 | 97,80 | 100,45 | 97,13 | 99,58 | 1,66% | - |
| 21.06.2024 | 99,00 | 99,08 | 96,63 | 97,95 | -1,06% | - |
| 20.06.2024 | 99,43 | 99,70 | 97,28 | 99,00 | -0,20% | - |
| 19.06.2024 | 97,90 | 100,95 | 97,65 | 99,20 | 1,33% | - |