36,570€
2,04%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 7,87% | - |
| 11.11.2026 | 35,84 | 35,84 | 35,84 | 35,84 | -3,97% | - |
| 10.11.2026 | 37,32 | 37,32 | 37,32 | 37,32 | 1,41% | - |
| 09.11.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,59% | - |
| 06.11.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -4,24% | - |
| 05.11.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 2,66% | - |
| 04.11.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 1,02% | - |
| 03.11.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -1,43% | - |
| 02.11.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 3,73% | - |
| 30.10.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 3,34% | - |
| 29.10.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -2,49% | - |
| 28.10.2026 | 33,80 | 36,18 | 33,80 | 36,18 | 7,94% | 620,00 |
| 27.10.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -0,12% | - |
| 26.10.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -1,06% | - |
| 23.10.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -0,29% | - |
| 22.10.2026 | 35,70 | 35,70 | 34,02 | 34,02 | -3,74% | 90,00 |
| 21.10.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,91% | - |
| 20.10.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -3,42% | - |
| 19.10.2026 | 36,60 | 36,60 | 36,26 | 36,26 | -1,41% | 20,00 |
| 16.10.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -1,82% | - |
| 15.10.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 0,48% | - |
| 14.10.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -15,35% | - |
| 13.10.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -3,42% | - |
| 12.10.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,18% | - |
| 09.10.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 1,74% | - |
| 08.10.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,53% | - |
| 07.10.2026 | 44,98 | 44,98 | 44,98 | 44,98 | 0,22% | - |
| 06.10.2026 | 44,88 | 44,88 | 44,88 | 44,88 | 2,14% | - |
| 05.10.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 0,32% | - |
| 02.10.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,88% | 10,00 |
| 01.10.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -3,17% | - |
| 30.09.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -0,53% | - |
| 29.09.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 2,73% | - |
| 28.09.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -0,90% | - |
| 25.09.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 0,09% | - |
| 24.09.2026 | 44,24 | 44,24 | 44,24 | 44,24 | -2,68% | - |
| 23.09.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 2,53% | - |
| 22.09.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 2,12% | - |
| 21.09.2026 | 43,42 | 43,42 | 43,42 | 43,42 | 0,09% | - |
| 18.09.2026 | 43,38 | 43,38 | 43,38 | 43,38 | 0,42% | - |
| 17.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,37% | - |
| 16.09.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,14% | - |
| 15.09.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -2,60% | - |
| 14.09.2026 | 44,58 | 44,58 | 44,58 | 44,58 | -1,76% | - |
| 11.09.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -2,28% | - |
| 10.09.2026 | 45,10 | 46,56 | 45,10 | 46,44 | 2,93% | 400,00 |
| 09.09.2026 | 45,12 | 45,12 | 45,12 | 45,12 | 1,90% | - |
| 08.09.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 0,82% | - |
| 07.09.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -1,57% | - |
| 04.09.2026 | 44,62 | 44,62 | 44,62 | 44,62 | 0,09% | - |
| 03.09.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,22% | - |
| 02.09.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -0,63% | - |
| 01.09.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,71% | - |
| 31.08.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 0,31% | - |
| 28.08.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,99% | - |
| 27.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -2,80% | - |
| 26.08.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,70% | - |
| 25.08.2026 | 45,46 | 45,46 | 45,46 | 45,46 | -1,94% | - |
| 24.08.2026 | 46,36 | 46,36 | 46,36 | 46,36 | 2,11% | - |
| 21.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,11% | - |
| 20.08.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 2,07% | - |
| 19.08.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -1,69% | - |
| 18.08.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -2,20% | - |
| 17.08.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 2,38% | - |
| 14.08.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -1,91% | - |
| 13.08.2026 | 47,06 | 47,06 | 47,06 | 47,06 | 0,26% | - |
| 12.08.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -1,92% | - |
| 11.08.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 2,31% | - |
| 10.08.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -1,52% | - |
| 07.08.2026 | 45,88 | 47,50 | 45,88 | 47,50 | 1,19% | 104,00 |
| 06.08.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 1,51% | - |
| 05.08.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 5,19% | - |
| 04.08.2026 | 43,96 | 43,96 | 43,96 | 43,96 | 1,52% | - |
| 03.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -1,59% | - |
| 31.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,57% | - |
| 30.07.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 1,55% | - |
| 29.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 2,80% | - |
| 28.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,19% | - |
| 27.07.2026 | 41,42 | 41,42 | 41,42 | 41,42 | -1,00% | - |
| 24.07.2026 | 41,84 | 41,84 | 41,84 | 41,84 | -1,37% | - |
| 23.07.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -0,28% | - |
| 22.07.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -1,12% | - |
| 21.07.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 1,27% | - |
| 20.07.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -0,56% | - |
| 17.07.2026 | 42,72 | 42,72 | 42,72 | 42,72 | -1,20% | - |
| 16.07.2026 | 43,24 | 43,24 | 43,24 | 43,24 | -1,59% | - |
| 15.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,14% | - |
| 14.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,64% | - |
| 13.07.2026 | 43,72 | 43,72 | 43,72 | 43,72 | 0,74% | - |
| 10.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,60% | - |
| 09.07.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 0,32% | - |
| 08.07.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -2,12% | - |
| 07.07.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,31% | - |
| 06.07.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -1,85% | - |
| 03.07.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 2,34% | - |
| 02.07.2026 | 44,78 | 45,32 | 44,78 | 45,32 | 2,03% | 11,00 |
| 01.07.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -5,29% | - |
| 30.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 3,08% | - |
| 29.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,52% | - |
| 26.06.2026 | 44,82 | 44,82 | 44,82 | 44,82 | -5,20% | - |