43,820€
9,06%
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 |
|---|---|---|---|---|---|---|
| 08.04.2025 | 41,94 | 43,68 | 41,94 | 43,68 | 8,71% | 20,00 |
| 07.04.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -5,15% | - |
| 04.04.2025 | 45,26 | 45,26 | 42,36 | 42,36 | -7,91% | 117,00 |
| 03.04.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -5,35% | 50,00 |
| 02.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,49% | - |
| 01.04.2025 | 49,84 | 49,84 | 49,84 | 49,84 | -3,32% | - |
| 31.03.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -4,00% | - |
| 28.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 27.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,56% | - |
| 26.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,09% | - |
| 25.03.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,93% | - |
| 24.03.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 0,00% | - |
| 21.03.2025 | 55,45 | 55,45 | 53,85 | 53,85 | -7,16% | 50,00 |
| 20.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,85% | - |
| 19.03.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 3,83% | - |
| 18.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,78% | - |
| 17.03.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -1,02% | - |
| 14.03.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 0,34% | - |
| 13.03.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -2,67% | - |
| 12.03.2025 | 59,95 | 59,95 | 59,95 | 59,95 | -1,56% | - |
| 11.03.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,81% | - |
| 10.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -2,15% | - |
| 07.03.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 12,66% | - |
| 06.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 4,80% | - |
| 05.03.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 0,57% | - |
| 04.03.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 1,34% | - |
| 03.03.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 0,87% | - |
| 28.02.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -2,45% | - |
| 27.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,19% | - |
| 26.02.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,92% | - |
| 25.02.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -3,34% | - |
| 24.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -4,69% | - |
| 21.02.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 4,92% | - |
| 20.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -3,49% | - |
| 19.02.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -0,98% | 20,00 |
| 18.02.2025 | 56,10 | 56,40 | 56,10 | 56,40 | -2,34% | 300,00 |
| 17.02.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 2,67% | - |
| 14.02.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,45% | - |
| 13.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 12.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -3,25% | - |
| 11.02.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,35% | - |
| 10.02.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,18% | - |
| 07.02.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 2,16% | - |
| 06.02.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,73% | - |
| 05.02.2025 | 55,15 | 55,15 | 55,15 | 55,15 | 3,37% | - |
| 04.02.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 1,72% | 8,00 |
| 03.02.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -6,09% | - |
| 31.01.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 3,81% | - |
| 30.01.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | - |
| 29.01.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,09% | - |
| 28.01.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -1,90% | - |
| 27.01.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,18% | - |
| 24.01.2025 | 54,35 | 55,40 | 54,35 | 55,40 | 1,56% | 19,00 |
| 23.01.2025 | 56,35 | 56,35 | 54,55 | 54,55 | -4,72% | 60,00 |
| 22.01.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,26% | 20,00 |
| 21.01.2025 | 57,80 | 57,80 | 57,10 | 57,10 | 1,15% | 345,00 |
| 20.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 1,35% | - |
| 17.01.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,59% | - |
| 16.01.2025 | 56,35 | 56,60 | 56,35 | 56,60 | 4,81% | 20,00 |
| 15.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,83% | - |
| 14.01.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 0,74% | - |
| 13.01.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -3,48% | - |
| 10.01.2025 | 55,25 | 56,00 | 55,25 | 56,00 | 2,47% | 69,00 |
| 09.01.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,55% | - |
| 08.01.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -0,90% | - |
| 07.01.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 0,09% | 75,00 |
| 06.01.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | - |
| 03.01.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,28% | - |
| 02.01.2025 | 53,85 | 54,45 | 53,85 | 54,45 | 1,78% | 6,00 |
| 30.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,75% | - |
| 27.12.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 3,71% | - |
| 23.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,69% | - |
| 20.12.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -1,27% | - |
| 19.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,76% | - |
| 18.12.2024 | 52,45 | 52,45 | 52,45 | 52,45 | 1,16% | - |
| 17.12.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -1,80% | - |
| 16.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,58% | - |
| 13.12.2024 | 53,65 | 53,65 | 53,65 | 53,65 | -2,19% | - |
| 12.12.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 1,11% | - |
| 11.12.2024 | 54,25 | 54,25 | 54,25 | 54,25 | 0,09% | 5,00 |
| 10.12.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 8,29% | - |
| 09.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 1,27% | - |
| 06.12.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 1,44% | - |
| 05.12.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,37% | - |
| 04.12.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -0,16% | - |
| 03.12.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -0,29% | - |
| 02.12.2024 | 50,10 | 50,10 | 48,76 | 48,76 | -3,45% | 115,00 |
| 29.11.2024 | 49,84 | 50,50 | 49,84 | 50,50 | 1,90% | 43,00 |
| 28.11.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -2,92% | - |
| 27.11.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -1,83% | - |
| 26.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
| 25.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,58% | - |
| 22.11.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,29% | - |
| 21.11.2024 | 52,75 | 53,15 | 51,45 | 51,85 | -3,89% | - |
| 20.11.2024 | 53,95 | 53,95 | 53,95 | 53,95 | 0,28% | - |
| 19.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 3,26% | - |
| 18.11.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,86% | - |
| 15.11.2024 | 51,90 | 52,55 | 51,90 | 52,55 | 1,35% | 20,00 |
| 14.11.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -1,98% | - |
| 13.11.2024 | 53,25 | 53,25 | 52,90 | 52,90 | -4,60% | 140,00 |