71,675€
1,59%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2024 | 97,05 | 98,63 | 95,43 | 97,90 | 0,88% | 40,00 |
| 17.06.2024 | 97,68 | 98,55 | 94,95 | 97,05 | -0,26% | 57,00 |
| 14.06.2024 | 107,40 | 107,70 | 96,60 | 97,30 | -9,32% | 61,00 |
| 13.06.2024 | 113,00 | 113,00 | 107,05 | 107,30 | -5,13% | - |
| 12.06.2024 | 111,50 | 114,05 | 110,90 | 113,10 | 1,34% | 204,00 |
| 11.06.2024 | 114,35 | 114,75 | 109,45 | 111,60 | -2,66% | 67,00 |
| 10.06.2024 | 109,40 | 114,65 | 108,00 | 114,65 | 4,42% | 208,00 |
| 07.06.2024 | 109,25 | 111,55 | 107,55 | 109,80 | 0,50% | 13,00 |
| 06.06.2024 | 104,55 | 109,55 | 104,55 | 109,25 | 4,40% | - |
| 05.06.2024 | 101,30 | 104,65 | 100,45 | 104,65 | 3,72% | 60,00 |
| 04.06.2024 | 104,30 | 104,30 | 100,60 | 100,90 | -4,77% | - |
| 03.06.2024 | 106,10 | 107,20 | 104,45 | 105,95 | -0,24% | 12,00 |
| 31.05.2024 | 103,55 | 106,20 | 103,05 | 106,20 | 2,61% | - |
| 30.05.2024 | 101,85 | 105,95 | 100,45 | 103,50 | 1,22% | - |
| 29.05.2024 | 102,25 | 105,25 | 101,85 | 102,25 | 0,00% | 58,00 |
| 28.05.2024 | 101,15 | 102,35 | 99,93 | 102,25 | 1,09% | - |
| 27.05.2024 | 98,45 | 101,20 | 98,45 | 101,15 | 2,61% | - |
| 24.05.2024 | 98,90 | 99,48 | 97,45 | 98,58 | -0,33% | - |
| 23.05.2024 | 99,83 | 100,95 | 97,65 | 98,90 | -0,50% | - |
| 22.05.2024 | 102,65 | 102,65 | 98,55 | 99,40 | -3,17% | 55,00 |
| 21.05.2024 | 102,70 | 103,20 | 99,90 | 102,65 | -0,05% | 50,00 |
| 20.05.2024 | 101,40 | 103,65 | 101,40 | 102,70 | 1,28% | - |
| 17.05.2024 | 100,45 | 102,35 | 98,65 | 101,40 | 1,05% | - |
| 16.05.2024 | 100,75 | 102,40 | 94,00 | 100,35 | -0,40% | 2,00 |
| 15.05.2024 | 106,80 | 107,75 | 100,30 | 100,75 | -5,66% | 16,00 |
| 14.05.2024 | 102,50 | 106,95 | 102,05 | 106,80 | 4,20% | - |
| 13.05.2024 | 101,75 | 105,80 | 101,15 | 102,50 | 0,84% | - |