63,350€
-1,63%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 65,68 | 66,15 | 63,00 | 63,88 | -0,82% | - |
| 15.10.2025 | 63,30 | 64,40 | 62,70 | 64,40 | 4,55% | 249,00 |
| 14.10.2025 | 60,85 | 61,60 | 60,85 | 61,60 | 3,18% | 20,00 |
| 13.10.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 1,36% | 60,00 |
| 10.10.2025 | 59,25 | 59,25 | 58,90 | 58,90 | -1,59% | - |
| 09.10.2025 | 59,60 | 59,85 | 59,60 | 59,85 | 2,92% | - |
| 08.10.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 1,31% | - |
| 07.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,88% | - |
| 06.10.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,53% | - |
| 03.10.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,34% | - |
| 02.10.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,36% | - |
| 01.10.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 0,00% | - |
| 30.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -0,71% | - |
| 29.09.2025 | 55,20 | 56,05 | 55,20 | 56,05 | 2,00% | 20,00 |
| 26.09.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -1,43% | - |
| 25.09.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 6,90% | - |
| 24.09.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 0,19% | - |
| 23.09.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,48% | - |
| 22.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,37% | - |
| 19.09.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,68% | - |
| 18.09.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 0,29% | - |
| 17.09.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,97% | - |
| 16.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 8,14% | - |
| 15.09.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,88% | - |
| 12.09.2025 | 46,08 | 47,70 | 46,08 | 47,48 | -0,17% | 220,00 |
| 11.09.2025 | 47,91 | 47,91 | 47,50 | 47,56 | -1,12% | - |
| 10.09.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,19% | - |
| 09.09.2025 | 48,96 | 49,34 | 47,82 | 48,19 | -1,15% | - |
| 08.09.2025 | 48,84 | 49,28 | 48,60 | 48,75 | 1,52% | - |
| 05.09.2025 | 48,02 | 48,02 | 48,02 | 48,02 | -2,56% | - |
| 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% | - |