33,840€
-0,41%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,76 | 33,84 | 33,76 | 33,84 | -0,41% | - |
| 22.10.2026 | 36,26 | 36,37 | 33,84 | 33,98 | -7,13% | - |
| 21.10.2026 | 36,22 | 36,84 | 35,38 | 36,59 | 1,08% | - |
| 20.10.2026 | 35,06 | 36,22 | 34,04 | 36,20 | 3,13% | - |
| 19.10.2026 | 37,36 | 37,36 | 35,10 | 35,10 | -5,97% | 3,00 |
| 16.10.2026 | 36,82 | 37,42 | 36,23 | 37,33 | 1,83% | 1.439,00 |
| 15.10.2026 | 38,64 | 38,70 | 36,29 | 36,66 | -5,27% | 3,00 |
| 14.10.2026 | 38,35 | 38,89 | 38,09 | 38,70 | -5,98% | 11,00 |
| 13.10.2026 | 43,42 | 45,28 | 41,14 | 41,16 | -5,23% | 100,00 |
| 12.10.2026 | 45,50 | 45,70 | 43,42 | 43,43 | -4,32% | - |
| 09.10.2026 | 45,62 | 46,48 | 45,13 | 45,39 | -0,42% | - |
| 08.10.2026 | 45,42 | 45,67 | 44,52 | 45,58 | 0,33% | 10,00 |
| 07.10.2026 | 45,47 | 46,16 | 45,09 | 45,43 | -0,42% | - |
| 06.10.2026 | 44,94 | 45,69 | 44,72 | 45,62 | 1,22% | - |
| 05.10.2026 | 44,26 | 45,09 | 44,03 | 45,07 | 1,85% | - |
| 02.10.2026 | 44,12 | 44,67 | 43,57 | 44,25 | 1,00% | - |
| 01.10.2026 | 43,87 | 44,72 | 43,37 | 43,81 | -0,32% | - |
| 30.09.2026 | 44,96 | 44,97 | 43,44 | 43,95 | -1,19% | 417,00 |
| 29.09.2026 | 44,66 | 45,43 | 44,38 | 44,48 | -0,49% | - |
| 28.09.2026 | 44,17 | 44,89 | 43,45 | 44,70 | 1,02% | 190,00 |
| 25.09.2026 | 44,32 | 44,57 | 43,43 | 44,25 | -0,20% | - |
| 24.09.2026 | 44,81 | 44,81 | 43,96 | 44,34 | -1,09% | - |
| 23.09.2026 | 45,84 | 45,90 | 44,61 | 44,83 | -2,03% | 1.542,00 |
| 22.09.2026 | 44,92 | 45,78 | 44,42 | 45,76 | 1,78% | - |
| 21.09.2026 | 43,40 | 45,40 | 43,40 | 44,96 | 3,69% | 1,00 |
| 18.09.2026 | 43,66 | 44,65 | 43,30 | 43,36 | -0,73% | - |
| 17.09.2026 | 43,36 | 43,90 | 42,92 | 43,68 | 1,02% | - |
| 16.09.2026 | 43,60 | 44,44 | 43,16 | 43,24 | -0,92% | 71,00 |
| 15.09.2026 | 43,44 | 45,08 | 43,07 | 43,64 | -0,57% | - |
| 14.09.2026 | 45,20 | 45,20 | 42,99 | 43,89 | -2,81% | 45,00 |
| 11.09.2026 | 45,56 | 45,85 | 44,76 | 45,16 | -0,88% | 2,00 |
| 10.09.2026 | 45,36 | 47,00 | 45,36 | 45,56 | 0,53% | 220,00 |
| 09.09.2026 | 45,56 | 46,38 | 45,14 | 45,32 | -0,90% | - |
| 08.09.2026 | 44,80 | 46,18 | 44,43 | 45,73 | 2,10% | - |
| 07.09.2026 | 44,45 | 45,06 | 43,68 | 44,79 | 0,56% | 100,00 |
| 04.09.2026 | 44,88 | 45,22 | 44,31 | 44,54 | -0,74% | - |
| 03.09.2026 | 44,92 | 45,89 | 44,72 | 44,87 | -0,02% | - |
| 02.09.2026 | 44,85 | 45,38 | 44,15 | 44,88 | -0,04% | - |
| 01.09.2026 | 45,24 | 46,27 | 44,17 | 44,90 | -0,66% | - |
| 31.08.2026 | 45,39 | 45,67 | 45,04 | 45,20 | -0,48% | 20,00 |
| 28.08.2026 | 45,20 | 46,34 | 44,45 | 45,42 | 0,62% | - |
| 27.08.2026 | 44,44 | 45,72 | 44,44 | 45,14 | 1,48% | 61,00 |
| 26.08.2026 | 46,27 | 47,25 | 44,39 | 44,48 | -3,76% | 111,00 |
| 25.08.2026 | 45,77 | 46,37 | 45,36 | 46,22 | 0,98% | 109,00 |
| 24.08.2026 | 46,87 | 47,46 | 45,54 | 45,77 | -2,37% | - |
| 21.08.2026 | 45,81 | 48,24 | 45,81 | 46,88 | 2,38% | - |
| 20.08.2026 | 46,88 | 47,12 | 45,29 | 45,79 | -2,26% | - |
| 19.08.2026 | 46,00 | 47,28 | 45,72 | 46,85 | 1,76% | - |
| 18.08.2026 | 46,92 | 47,02 | 45,78 | 46,04 | -1,92% | - |
| 17.08.2026 | 46,04 | 47,41 | 46,04 | 46,94 | 1,95% | - |
| 14.08.2026 | 46,64 | 46,71 | 46,00 | 46,04 | -1,37% | - |
| 13.08.2026 | 47,37 | 48,70 | 46,16 | 46,68 | -1,39% | - |
| 12.08.2026 | 47,31 | 48,75 | 46,92 | 47,34 | 0,15% | 146,00 |
| 11.08.2026 | 48,25 | 48,86 | 47,13 | 47,27 | -1,09% | - |
| 10.08.2026 | 47,27 | 48,21 | 47,15 | 47,79 | 1,10% | - |
| 07.08.2026 | 46,26 | 48,20 | 46,18 | 47,27 | 2,23% | - |
| 06.08.2026 | 47,28 | 47,51 | 46,22 | 46,24 | -2,28% | - |
| 05.08.2026 | 46,48 | 48,56 | 46,25 | 47,32 | 1,83% | - |
| 04.08.2026 | 43,50 | 46,64 | 43,50 | 46,47 | 6,73% | - |
| 03.08.2026 | 43,17 | 43,59 | 42,97 | 43,54 | 1,19% | - |
| 31.07.2026 | 42,69 | 44,95 | 42,64 | 43,03 | 1,06% | - |
| 30.07.2026 | 42,42 | 43,64 | 42,35 | 42,58 | 0,07% | - |
| 29.07.2026 | 42,24 | 43,62 | 42,21 | 42,55 | -0,28% | - |
| 28.07.2026 | 42,12 | 42,67 | 41,27 | 42,67 | 1,21% | 650,00 |
| 27.07.2026 | 41,50 | 42,42 | 41,15 | 42,16 | 2,40% | 2.543,00 |
| 24.07.2026 | 42,42 | 42,50 | 41,05 | 41,17 | -3,08% | - |
| 23.07.2026 | 42,72 | 43,48 | 42,42 | 42,48 | -0,75% | 457,00 |
| 22.07.2026 | 42,98 | 43,10 | 42,33 | 42,80 | -0,35% | - |
| 21.07.2026 | 41,98 | 43,37 | 41,98 | 42,95 | 2,36% | 100,00 |
| 20.07.2026 | 42,53 | 42,84 | 41,90 | 41,96 | -1,27% | - |
| 17.07.2026 | 43,21 | 43,43 | 42,46 | 42,50 | -2,39% | - |
| 16.07.2026 | 43,73 | 44,27 | 43,52 | 43,54 | -0,32% | - |
| 15.07.2026 | 44,52 | 44,73 | 43,42 | 43,68 | -1,97% | - |
| 14.07.2026 | 44,47 | 44,85 | 44,00 | 44,56 | 0,07% | - |
| 13.07.2026 | 44,15 | 44,74 | 43,26 | 44,53 | 1,04% | 1.040,00 |
| 10.07.2026 | 43,84 | 44,71 | 43,74 | 44,07 | 0,48% | 1.036,00 |
| 09.07.2026 | 44,58 | 45,28 | 43,61 | 43,86 | -1,64% | 1.013,00 |
| 08.07.2026 | 44,99 | 45,05 | 44,28 | 44,59 | -0,91% | - |
| 07.07.2026 | 45,54 | 45,79 | 44,90 | 45,00 | -1,75% | - |
| 06.07.2026 | 45,93 | 46,18 | 45,59 | 45,80 | -0,28% | - |
| 03.07.2026 | 46,05 | 46,54 | 45,51 | 45,93 | 0,31% | 10,00 |
| 02.07.2026 | 45,61 | 46,07 | 43,62 | 45,79 | 0,46% | 463,00 |
| 01.07.2026 | 44,94 | 45,67 | 44,50 | 45,58 | 1,38% | - |
| 30.06.2026 | 46,54 | 47,46 | 44,73 | 44,96 | -3,10% | 724,00 |
| 29.06.2026 | 45,41 | 46,73 | 45,19 | 46,40 | 2,91% | - |
| 26.06.2026 | 45,76 | 45,76 | 44,84 | 45,09 | -1,57% | 670,00 |
| 25.06.2026 | 47,67 | 47,75 | 45,65 | 45,81 | -3,76% | 658,00 |
| 24.06.2026 | 48,36 | 49,41 | 47,40 | 47,60 | -1,92% | 802,00 |
| 23.06.2026 | 48,88 | 48,96 | 47,75 | 48,53 | -1,34% | 987,00 |
| 22.06.2026 | 50,50 | 50,83 | 49,12 | 49,19 | -2,88% | 1.110,00 |
| 19.06.2026 | 51,55 | 51,55 | 50,20 | 50,65 | -1,84% | - |
| 18.06.2026 | 53,43 | 53,70 | 50,25 | 51,60 | -3,82% | - |
| 17.06.2026 | 51,93 | 53,80 | 51,90 | 53,65 | 4,17% | - |
| 16.06.2026 | 52,78 | 52,98 | 51,23 | 51,50 | -3,10% | - |
| 15.06.2026 | 55,98 | 56,80 | 52,93 | 53,15 | -2,92% | - |
| 12.06.2026 | 50,65 | 55,80 | 50,65 | 54,75 | 8,79% | - |
| 11.06.2026 | 48,29 | 50,53 | 48,29 | 50,33 | 3,93% | - |
| 10.06.2026 | 49,84 | 50,18 | 48,33 | 48,42 | -3,31% | - |
| 09.06.2026 | 51,08 | 51,30 | 49,53 | 50,08 | -1,90% | - |
| 08.06.2026 | 51,20 | 51,30 | 50,50 | 51,05 | 0,20% | - |