56,925€
1,38%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,45 | 57,63 | 55,88 | 56,73 | 1,02% | - |
| 04.11.2024 | 54,10 | 56,85 | 54,05 | 56,15 | 3,89% | 80.290,00 |
| 01.11.2024 | 54,30 | 54,50 | 53,70 | 54,05 | 0,00% | 28.370,00 |
| 31.10.2024 | 52,80 | 54,40 | 52,65 | 54,05 | 1,22% | 34.487,00 |
| 30.10.2024 | 53,00 | 53,65 | 52,80 | 53,40 | -0,09% | 118.859,00 |
| 29.10.2024 | 53,50 | 54,15 | 52,05 | 53,45 | -0,65% | 57.153,00 |
| 28.10.2024 | 55,00 | 55,05 | 53,35 | 53,80 | -2,09% | 69.933,00 |
| 25.10.2024 | 53,85 | 55,70 | 52,65 | 54,95 | 1,85% | 95.169,00 |
| 24.10.2024 | 50,10 | 54,35 | 50,10 | 53,95 | 7,58% | 147.921,00 |
| 23.10.2024 | 52,35 | 52,85 | 50,10 | 50,15 | -4,75% | 126.952,00 |
| 22.10.2024 | 52,95 | 53,30 | 52,25 | 52,65 | 0,77% | 46.973,00 |
| 21.10.2024 | 53,00 | 54,25 | 52,25 | 52,25 | -1,79% | 82.782,00 |
| 18.10.2024 | 53,30 | 54,55 | 52,50 | 53,20 | -1,21% | 110.138,00 |
| 17.10.2024 | 55,85 | 55,85 | 53,55 | 53,85 | -5,03% | 197.171,00 |
| 16.10.2024 | 60,90 | 61,55 | 53,55 | 56,70 | -13,83% | 505.632,00 |
| 15.10.2024 | 66,13 | 66,63 | 65,48 | 65,80 | -1,50% | - |
| 14.10.2024 | 68,70 | 68,70 | 66,60 | 66,80 | -2,27% | 40.358,00 |
| 11.10.2024 | 68,10 | 68,75 | 67,80 | 68,35 | 0,51% | 34.793,00 |
| 10.10.2024 | 68,30 | 69,00 | 67,40 | 68,00 | -0,73% | 24.216,00 |
| 09.10.2024 | 66,60 | 69,05 | 66,45 | 68,50 | 1,48% | 42.431,00 |
| 08.10.2024 | 68,55 | 69,15 | 65,00 | 67,50 | -4,32% | 63.741,00 |
| 07.10.2024 | 72,00 | 72,20 | 70,10 | 70,55 | -3,36% | 59.294,00 |
| 04.10.2024 | 70,35 | 73,15 | 70,25 | 73,00 | 5,80% | 64.148,00 |
| 03.10.2024 | 70,25 | 70,55 | 68,60 | 69,00 | -2,54% | 35.700,00 |
| 02.10.2024 | 71,05 | 71,55 | 70,40 | 70,80 | 0,64% | 28.268,00 |
| 01.10.2024 | 69,70 | 71,30 | 69,05 | 70,35 | -0,64% | 53.568,00 |
| 30.09.2024 | 72,90 | 73,25 | 70,75 | 70,80 | -1,53% | 47.137,00 |
| 27.09.2024 | 71,15 | 72,00 | 70,10 | 71,90 | 2,35% | 65.068,00 |
| 26.09.2024 | 68,30 | 70,25 | 67,25 | 70,25 | 6,20% | 82.839,00 |
| 25.09.2024 | 65,90 | 67,20 | 65,65 | 66,15 | -0,08% | 32.255,00 |
| 24.09.2024 | 65,05 | 66,40 | 65,05 | 66,20 | 4,66% | 53.198,00 |
| 23.09.2024 | 62,95 | 63,25 | 61,60 | 63,25 | 0,48% | 36.067,00 |
| 20.09.2024 | 65,05 | 65,05 | 62,95 | 62,95 | -3,60% | 111.136,00 |
| 19.09.2024 | 64,25 | 65,95 | 64,20 | 65,30 | 4,40% | 53.269,00 |
| 18.09.2024 | 63,10 | 63,70 | 62,55 | 62,55 | -1,42% | 28.560,00 |
| 17.09.2024 | 62,00 | 63,95 | 61,85 | 63,45 | 3,25% | 47.937,00 |
| 16.09.2024 | 61,80 | 62,25 | 61,40 | 61,45 | -0,97% | 45.168,00 |
| 13.09.2024 | 61,50 | 62,40 | 61,30 | 62,05 | 1,39% | 27.348,00 |
| 12.09.2024 | 63,20 | 63,40 | 60,45 | 61,20 | 0,00% | 47.003,00 |
| 11.09.2024 | 61,45 | 62,85 | 60,90 | 61,20 | 1,41% | 49.037,00 |
| 10.09.2024 | 60,75 | 62,25 | 59,95 | 60,35 | -1,23% | 50.632,00 |
| 09.09.2024 | 62,65 | 63,05 | 60,65 | 61,10 | -1,93% | 56.999,00 |
| 06.09.2024 | 65,50 | 65,50 | 61,90 | 62,30 | -5,53% | 94.610,00 |
| 05.09.2024 | 65,40 | 66,90 | 65,20 | 65,95 | 0,38% | 46.211,00 |
| 04.09.2024 | 66,20 | 67,15 | 65,70 | 65,70 | -2,95% | 56.761,00 |
| 03.09.2024 | 70,30 | 70,40 | 66,95 | 67,70 | -4,45% | 82.012,00 |
| 02.09.2024 | 70,65 | 71,25 | 68,90 | 70,85 | -0,35% | 35.717,00 |
| 30.08.2024 | 72,30 | 72,70 | 71,10 | 71,10 | -1,25% | 23.237,00 |
| 29.08.2024 | 70,80 | 72,30 | 70,80 | 72,00 | 1,69% | 24.936,00 |
| 28.08.2024 | 72,30 | 72,30 | 70,75 | 70,80 | -2,21% | 35.781,00 |
| 27.08.2024 | 72,65 | 73,60 | 72,15 | 72,40 | 0,28% | 25.727,00 |
| 26.08.2024 | 72,00 | 73,00 | 71,25 | 72,20 | 0,28% | 19.272,00 |
| 23.08.2024 | 71,70 | 72,00 | 70,55 | 72,00 | 0,77% | 30.228,00 |
| 22.08.2024 | 73,60 | 73,95 | 71,15 | 71,45 | -3,12% | 66.934,00 |
| 21.08.2024 | 72,80 | 74,20 | 72,80 | 73,75 | 1,30% | 29.191,00 |
| 20.08.2024 | 73,80 | 74,45 | 72,75 | 72,80 | -1,36% | 38.734,00 |
| 19.08.2024 | 73,35 | 74,70 | 73,35 | 73,80 | 0,27% | 52.477,00 |
| 16.08.2024 | 73,60 | 73,90 | 72,50 | 73,60 | 1,45% | 63.253,00 |
| 15.08.2024 | 70,90 | 73,05 | 70,35 | 72,55 | 2,26% | 42.134,00 |
| 14.08.2024 | 69,75 | 71,95 | 68,70 | 70,95 | 1,72% | 68.755,00 |
| 13.08.2024 | 72,50 | 72,50 | 69,00 | 69,75 | -1,06% | 55.774,00 |
| 12.08.2024 | 69,30 | 72,50 | 69,20 | 70,50 | 2,55% | 80.033,00 |
| 09.08.2024 | 69,60 | 70,15 | 68,35 | 68,75 | 0,29% | 54.972,00 |
| 08.08.2024 | 68,20 | 68,90 | 66,50 | 68,55 | -1,22% | 61.505,00 |
| 07.08.2024 | 70,35 | 70,40 | 68,50 | 69,40 | -0,07% | 55.993,00 |
| 06.08.2024 | 71,55 | 72,00 | 68,35 | 69,45 | 0,14% | 56.719,00 |
| 05.08.2024 | 69,50 | 69,75 | 66,75 | 69,35 | -4,87% | 122.342,00 |
| 02.08.2024 | 76,10 | 76,65 | 71,95 | 72,90 | -5,14% | 103.475,00 |
| 01.08.2024 | 79,05 | 79,35 | 76,20 | 76,85 | -2,16% | 53.738,00 |
| 31.07.2024 | 79,80 | 80,60 | 78,20 | 78,55 | 0,71% | 50.987,00 |
| 30.07.2024 | 77,90 | 80,05 | 76,10 | 78,00 | -0,83% | 67.084,00 |
| 29.07.2024 | 82,30 | 82,60 | 78,45 | 78,65 | -4,32% | 140.250,00 |
| 26.07.2024 | 89,25 | 90,00 | 82,20 | 82,20 | -11,66% | 157.187,00 |
| 25.07.2024 | 91,80 | 93,05 | 89,85 | 93,05 | 0,22% | 69.569,00 |
| 24.07.2024 | 94,20 | 95,45 | 92,85 | 92,85 | -1,64% | 37.109,00 |
| 23.07.2024 | 95,65 | 96,15 | 94,35 | 94,40 | -0,94% | 31.794,00 |
| 22.07.2024 | 95,85 | 97,60 | 95,30 | 95,30 | 0,42% | 33.676,00 |
| 19.07.2024 | 98,00 | 98,15 | 94,80 | 94,90 | -2,92% | 70.849,00 |
| 18.07.2024 | 100,70 | 101,70 | 97,75 | 97,75 | -3,03% | 56.131,00 |
| 17.07.2024 | 102,50 | 103,60 | 100,80 | 100,80 | -2,14% | 33.672,00 |
| 16.07.2024 | 103,00 | 103,50 | 101,70 | 103,00 | -0,48% | 18.867,00 |
| 15.07.2024 | 102,80 | 104,90 | 101,70 | 103,50 | -0,38% | 20.740,00 |
| 12.07.2024 | 102,50 | 104,20 | 102,10 | 103,90 | 0,29% | 20.485,00 |
| 11.07.2024 | 103,30 | 105,00 | 102,20 | 103,60 | 0,29% | 29.130,00 |
| 10.07.2024 | 102,10 | 103,60 | 101,60 | 103,30 | 0,68% | 29.025,00 |
| 09.07.2024 | 104,10 | 104,50 | 102,40 | 102,60 | -0,58% | 22.186,00 |
| 08.07.2024 | 104,90 | 107,40 | 103,20 | 103,20 | -3,19% | 54.651,00 |
| 05.07.2024 | 106,00 | 107,40 | 105,20 | 106,60 | 1,43% | 54.119,00 |
| 04.07.2024 | 102,90 | 106,00 | 102,40 | 105,10 | 3,85% | 66.017,00 |
| 03.07.2024 | 98,40 | 101,80 | 98,00 | 101,20 | 4,38% | 50.738,00 |
| 02.07.2024 | 97,30 | 98,20 | 96,85 | 96,95 | -0,77% | 13.846,00 |
| 01.07.2024 | 97,50 | 99,60 | 96,95 | 97,70 | 3,77% | 62.094,00 |
| 28.06.2024 | 96,30 | 96,70 | 93,70 | 94,15 | -1,98% | 54.016,00 |
| 27.06.2024 | 98,00 | 98,00 | 95,40 | 96,05 | -1,84% | 50.499,00 |
| 26.06.2024 | 100,20 | 100,80 | 96,90 | 97,85 | -0,96% | 58.175,00 |
| 25.06.2024 | 99,45 | 99,95 | 98,10 | 98,80 | -0,90% | 61.074,00 |
| 24.06.2024 | 98,35 | 100,50 | 97,10 | 99,70 | 1,84% | 28.902,00 |
| 21.06.2024 | 98,55 | 98,70 | 96,60 | 97,90 | -1,11% | 96.391,00 |
| 20.06.2024 | 98,85 | 99,60 | 97,30 | 99,00 | -0,15% | 30.875,00 |
| 19.06.2024 | 99,50 | 100,90 | 98,60 | 99,15 | 1,23% | 51.641,00 |