56,900€
5,86%
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 | 55,83 | 56,75 | 5,58% | - |
| 04.11.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,28% | - |
| 01.11.2024 | 54,00 | 54,10 | 53,90 | 53,90 | -0,55% | 35,00 |
| 31.10.2024 | 52,90 | 54,20 | 52,90 | 54,20 | 1,98% | 20,00 |
| 30.10.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -0,84% | - |
| 29.10.2024 | 53,65 | 53,65 | 53,60 | 53,60 | -1,92% | 30,00 |
| 28.10.2024 | 54,65 | 54,65 | 54,65 | 54,65 | 3,02% | - |
| 25.10.2024 | 53,65 | 53,65 | 53,05 | 53,05 | 6,18% | 10,00 |
| 24.10.2024 | 49,96 | 49,96 | 49,96 | 49,96 | -4,57% | - |
| 23.10.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 0,77% | - |
| 22.10.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -1,80% | - |
| 21.10.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -2,40% | - |
| 18.10.2024 | 54,00 | 54,20 | 53,25 | 54,20 | 0,37% | 55,00 |
| 17.10.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -6,66% | 92,00 |
| 16.10.2024 | 64,70 | 64,70 | 57,85 | 57,85 | -12,02% | 235,00 |
| 15.10.2024 | 66,45 | 66,45 | 65,75 | 65,75 | -3,31% | 135,00 |
| 14.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,52% | - |
| 11.10.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -1,10% | - |
| 10.10.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 1,18% | - |
| 09.10.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,15% | - |
| 08.10.2024 | 70,20 | 70,20 | 67,50 | 67,50 | -7,47% | 14,00 |
| 07.10.2024 | 72,95 | 72,95 | 72,95 | 72,95 | 6,57% | - |
| 04.10.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -2,77% | - |
| 03.10.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,64% | - |
| 02.10.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -1,13% | - |
| 01.10.2024 | 70,75 | 70,75 | 70,75 | 70,75 | -0,56% | - |
| 30.09.2024 | 72,60 | 72,60 | 71,15 | 71,15 | 0,42% | 380,00 |
| 27.09.2024 | 69,85 | 70,85 | 69,85 | 70,85 | 5,27% | 45,00 |
| 26.09.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 2,20% | - |
| 25.09.2024 | 65,85 | 65,85 | 65,85 | 65,85 | 4,03% | - |
| 24.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 1,12% | - |
| 23.09.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -3,25% | - |
| 20.09.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 2,21% | - |
| 19.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,88% | - |
| 18.09.2024 | 63,10 | 63,10 | 62,75 | 62,75 | 2,03% | 17,00 |
| 17.09.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,49% | - |
| 16.09.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 0,82% | - |
| 13.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -2,15% | - |
| 12.09.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 3,64% | - |
| 11.09.2024 | 60,45 | 60,45 | 60,45 | 60,45 | -0,66% | 60,00 |
| 10.09.2024 | 60,70 | 60,85 | 60,70 | 60,85 | -2,72% | 95,00 |
| 09.09.2024 | 62,55 | 62,55 | 62,55 | 62,55 | -4,65% | - |
| 06.09.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,38% | - |
| 05.09.2024 | 65,35 | 65,35 | 65,35 | 65,35 | -2,97% | - |
| 04.09.2024 | 67,35 | 67,35 | 67,35 | 67,35 | -4,40% | - |
| 03.09.2024 | 70,45 | 70,45 | 70,45 | 70,45 | -0,98% | - |
| 02.09.2024 | 70,70 | 71,15 | 70,70 | 71,15 | -0,63% | 15,00 |
| 30.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,70% | - |
| 29.08.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -2,22% | - |
| 28.08.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,28% | - |
| 27.08.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,28% | - |
| 26.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,28% | 19,00 |
| 23.08.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -2,66% | - |
| 22.08.2024 | 73,35 | 73,35 | 73,35 | 73,35 | 0,55% | - |
| 21.08.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -0,61% | - |
| 20.08.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,27% | - |
| 19.08.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 1,46% | - |
| 16.08.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 1,62% | - |
| 15.08.2024 | 70,55 | 71,00 | 70,55 | 71,00 | 2,53% | 7,00 |
| 14.08.2024 | 69,25 | 69,25 | 69,25 | 69,25 | -3,75% | - |
| 13.08.2024 | 71,95 | 71,95 | 71,95 | 71,95 | 5,19% | - |
| 12.08.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -2,01% | - |
| 09.08.2024 | 68,20 | 69,80 | 68,20 | 69,80 | 1,09% | - |
| 08.08.2024 | 69,05 | 69,05 | 69,05 | 69,05 | -1,00% | - |
| 07.08.2024 | 69,75 | 69,75 | 69,75 | 69,75 | -1,76% | - |
| 06.08.2024 | 69,65 | 71,00 | 69,65 | 71,00 | 3,95% | - |
| 05.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -10,31% | 10,00 |
| 02.08.2024 | 75,95 | 76,15 | 75,95 | 76,15 | -3,49% | - |
| 01.08.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -0,25% | - |
| 31.07.2024 | 78,20 | 79,75 | 78,20 | 79,10 | 1,09% | 30,00 |
| 30.07.2024 | 78,25 | 78,25 | 78,25 | 78,25 | -5,84% | - |
| 29.07.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -2,86% | - |
| 26.07.2024 | 90,80 | 92,70 | 84,40 | 85,55 | -4,94% | 170,00 |
| 25.07.2024 | 91,75 | 91,75 | 90,00 | 90,00 | -4,15% | 40,00 |
| 24.07.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,95% | - |
| 23.07.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,84% | - |
| 22.07.2024 | 93,75 | 97,10 | 93,75 | 95,60 | -2,00% | 10,00 |
| 19.07.2024 | 97,55 | 97,55 | 97,55 | 97,55 | -2,64% | - |
| 18.07.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -2,15% | - |
| 17.07.2024 | 102,40 | 102,40 | 102,40 | 102,40 | 0,29% | - |
| 16.07.2024 | 102,10 | 102,10 | 102,10 | 102,10 | -1,07% | - |
| 15.07.2024 | 103,30 | 103,30 | 103,20 | 103,20 | 0,49% | 10,00 |
| 12.07.2024 | 103,00 | 103,00 | 102,70 | 102,70 | 0,00% | 15,00 |
| 11.07.2024 | 102,70 | 102,70 | 102,70 | 102,70 | 0,69% | - |
| 10.07.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -2,02% | - |
| 09.07.2024 | 104,10 | 104,10 | 104,10 | 104,10 | -0,19% | - |
| 08.07.2024 | 104,30 | 104,30 | 104,30 | 104,30 | -1,04% | - |
| 05.07.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 4,05% | - |
| 04.07.2024 | 101,30 | 101,30 | 101,30 | 101,30 | 4,16% | - |
| 03.07.2024 | 97,25 | 97,25 | 97,25 | 97,25 | 0,26% | - |
| 02.07.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -1,42% | - |
| 01.07.2024 | 94,30 | 98,40 | 94,30 | 98,40 | 4,85% | 17,00 |
| 28.06.2024 | 96,30 | 96,30 | 93,85 | 93,85 | -4,19% | 40,00 |
| 27.06.2024 | 97,95 | 97,95 | 97,95 | 97,95 | -1,01% | - |
| 26.06.2024 | 98,95 | 98,95 | 98,95 | 98,95 | -0,20% | - |
| 25.06.2024 | 99,15 | 99,15 | 99,15 | 99,15 | 1,64% | - |
| 24.06.2024 | 97,55 | 97,55 | 97,55 | 97,55 | -0,96% | - |
| 21.06.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 0,56% | - |
| 20.06.2024 | 97,95 | 97,95 | 97,95 | 97,95 | -1,61% | - |
| 19.06.2024 | 99,55 | 99,55 | 99,55 | 99,55 | 2,31% | - |