47,970€
-1,50%
Echtzeit-Aktienkurs ERAMET SA INH. EO 3,05
Bid:
Ask:
Aktienkurse zur ERAMET SA INH. EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,28 | 49,28 | 49,28 | 49,28 | 1,19% | - |
| 03.09.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -2,89% | - |
| 02.09.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -1,67% | - |
| 01.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | - |
| 29.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 2,40% | - |
| 28.08.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,10% | - |
| 27.08.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -2,90% | - |
| 26.08.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,96% | - |
| 25.08.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 1,46% | - |
| 22.08.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,98% | - |
| 21.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,49% | - |
| 20.08.2025 | 51,55 | 51,55 | 51,15 | 51,15 | -1,35% | 10,00 |
| 19.08.2025 | 51,85 | 51,85 | 51,85 | 51,85 | -1,33% | - |
| 18.08.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 3,34% | - |
| 15.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,20% | - |
| 14.08.2025 | 50,75 | 50,75 | 50,40 | 50,75 | -3,70% | 550,00 |
| 13.08.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 2,03% | - |
| 12.08.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,39% | - |
| 11.08.2025 | 49,56 | 51,85 | 49,56 | 51,85 | 5,51% | 532,00 |
| 08.08.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 1,19% | - |
| 07.08.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 1,17% | - |
| 06.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,46% | - |
| 05.08.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -0,13% | - |
| 04.08.2025 | 47,84 | 47,84 | 47,84 | 47,84 | -0,79% | - |
| 01.08.2025 | 48,22 | 48,22 | 48,22 | 48,22 | -2,03% | - |
| 31.07.2025 | 53,05 | 53,05 | 49,22 | 49,22 | -7,04% | 210,00 |
| 30.07.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -4,42% | - |
| 29.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -2,98% | - |
| 28.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 3,44% | - |
| 25.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,52% | - |
| 24.07.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -0,88% | - |
| 23.07.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 3,95% | - |
| 22.07.2025 | 53,65 | 54,40 | 53,65 | 54,40 | 0,09% | 150,00 |
| 21.07.2025 | 53,30 | 54,50 | 53,30 | 54,35 | 5,13% | 105,00 |
| 18.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,24% | - |
| 17.07.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 3,66% | - |
| 16.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 15.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | - |
| 14.07.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 1,10% | - |
| 11.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 5,02% | - |
| 10.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,67% | - |
| 09.07.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,24% | - |
| 08.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -1,26% | - |
| 07.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,92% | - |
| 04.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -1,28% | - |
| 03.07.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 2,97% | - |
| 02.07.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 2,57% | - |
| 01.07.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -1,58% | - |
| 30.06.2025 | 46,72 | 46,72 | 46,72 | 46,72 | -0,81% | - |
| 27.06.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,38% | - |
| 26.06.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -0,09% | - |
| 25.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -1,02% | - |
| 24.06.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 2,17% | - |
| 23.06.2025 | 45,66 | 45,98 | 45,66 | 45,98 | -1,37% | 100,00 |
| 20.06.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -2,06% | - |
| 19.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,66% | - |
| 18.06.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 0,44% | - |
| 17.06.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -1,89% | - |
| 16.06.2025 | 45,44 | 46,60 | 45,44 | 46,60 | 1,48% | 369,00 |
| 13.06.2025 | 45,92 | 45,92 | 45,92 | 45,92 | -1,29% | - |
| 12.06.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -4,04% | - |
| 11.06.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,08% | - |
| 10.06.2025 | 48,44 | 48,44 | 48,44 | 48,44 | -1,34% | - |
| 09.06.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,74% | - |
| 06.06.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -0,25% | - |
| 05.06.2025 | 48,86 | 48,86 | 48,86 | 48,86 | -0,24% | - |
| 04.06.2025 | 48,98 | 48,98 | 48,98 | 48,98 | -0,37% | - |
| 03.06.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 0,33% | - |
| 02.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -4,95% | - |
| 30.05.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,78% | - |
| 29.05.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 1,00% | - |
| 28.05.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 0,54% | - |
| 27.05.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 0,97% | - |
| 26.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 23.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 22.05.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,89% | - |
| 21.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -1,91% | - |
| 20.05.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,59% | - |
| 19.05.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -2,60% | - |
| 16.05.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 1,07% | - |
| 15.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -3,20% | - |
| 14.05.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 2,91% | - |
| 13.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 12.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 2,49% | - |
| 09.05.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 2,18% | - |
| 08.05.2025 | 49,18 | 49,18 | 49,18 | 49,18 | 0,53% | - |
| 07.05.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 1,12% | - |
| 06.05.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -2,30% | - |
| 05.05.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 1,93% | - |
| 02.05.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,66% | - |
| 30.04.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -0,86% | - |
| 29.04.2025 | 49,02 | 49,02 | 48,68 | 48,68 | -2,37% | 20,00 |
| 28.04.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -1,66% | - |
| 25.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,39% | - |
| 24.04.2025 | 49,62 | 50,90 | 49,62 | 50,90 | -0,20% | 7,00 |
| 23.04.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 8,65% | 25,00 |
| 22.04.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,72% | - |
| 17.04.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 0,60% | - |
| 16.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,82% | - |
| 15.04.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 1,26% | - |