49,020€
0,39%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 45,43 | 46,52 | 45,42 | 46,27 | 1,85% | - |
| 11.04.2025 | 44,84 | 45,90 | 43,58 | 45,43 | 1,45% | 130,00 |
| 10.04.2025 | 44,82 | 47,26 | 43,61 | 44,78 | 0,02% | - |
| 09.04.2025 | 42,88 | 45,89 | 41,77 | 44,77 | 3,71% | - |
| 08.04.2025 | 41,79 | 44,67 | 41,79 | 43,17 | 3,40% | 25,00 |
| 07.04.2025 | 40,44 | 42,93 | 39,17 | 41,75 | -0,83% | - |
| 04.04.2025 | 45,35 | 45,46 | 41,51 | 42,10 | -7,23% | 25,00 |
| 03.04.2025 | 47,76 | 47,76 | 45,34 | 45,38 | -5,00% | 253,00 |
| 02.04.2025 | 48,86 | 48,95 | 47,36 | 47,77 | -2,23% | - |
| 01.04.2025 | 50,03 | 50,30 | 47,28 | 48,86 | -2,48% | 23,00 |
| 31.03.2025 | 51,70 | 51,85 | 49,64 | 50,10 | -3,88% | - |
| 28.03.2025 | 53,88 | 53,98 | 52,05 | 52,13 | -3,52% | - |
| 27.03.2025 | 53,93 | 54,60 | 53,55 | 54,03 | 0,19% | 2,00 |
| 26.03.2025 | 53,65 | 54,58 | 53,55 | 53,93 | 0,56% | 6,00 |
| 25.03.2025 | 53,70 | 54,10 | 53,35 | 53,63 | -0,19% | - |
| 24.03.2025 | 53,83 | 55,23 | 53,60 | 53,73 | -0,14% | - |
| 21.03.2025 | 55,55 | 55,88 | 53,60 | 53,80 | -3,50% | - |
| 20.03.2025 | 58,23 | 58,53 | 55,63 | 55,75 | -4,37% | - |
| 19.03.2025 | 60,05 | 60,10 | 58,08 | 58,30 | -2,91% | - |
| 18.03.2025 | 57,63 | 61,38 | 57,63 | 60,05 | 4,07% | 2,00 |
| 17.03.2025 | 57,88 | 58,65 | 57,30 | 57,70 | -0,65% | 51,00 |
| 14.03.2025 | 58,58 | 59,43 | 57,95 | 58,08 | -0,81% | - |
| 13.03.2025 | 58,60 | 59,45 | 58,13 | 58,55 | -0,47% | - |
| 12.03.2025 | 59,68 | 60,23 | 58,18 | 58,83 | -0,97% | - |
| 11.03.2025 | 59,63 | 61,38 | 58,58 | 59,40 | -0,29% | 6,00 |
| 10.03.2025 | 61,68 | 61,68 | 58,20 | 59,58 | -3,44% | - |
| 07.03.2025 | 63,25 | 63,40 | 59,80 | 61,70 | -2,68% | 100,00 |
| 06.03.2025 | 55,78 | 65,50 | 55,78 | 63,40 | 13,62% | 153,00 |
| 05.03.2025 | 53,30 | 56,43 | 53,05 | 55,80 | 5,33% | - |
| 04.03.2025 | 53,30 | 53,43 | 52,10 | 52,98 | -0,42% | - |
| 03.03.2025 | 52,45 | 55,25 | 52,15 | 53,20 | 2,06% | - |
| 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% | - |