49,080€
-0,28%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 4,07% | - |
| 11.04.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -2,43% | - |
| 10.04.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 6,38% | - |
| 09.04.2025 | 42,38 | 42,62 | 42,38 | 42,62 | -2,43% | 20,00 |
| 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% | - |