48,970€
-0,10%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,00 | 49,00 | 48,60 | 49,00 | -0,04% | 19.705,00 |
| 05.06.2025 | 49,32 | 49,32 | 48,92 | 49,02 | 0,04% | 10.094,00 |
| 04.06.2025 | 49,14 | 49,34 | 48,58 | 49,00 | 0,00% | 27.103,00 |
| 03.06.2025 | 49,00 | 49,40 | 48,60 | 49,00 | -0,57% | 23.280,00 |
| 02.06.2025 | 50,30 | 50,55 | 48,86 | 49,28 | -4,86% | 75.635,00 |
| 30.05.2025 | 51,55 | 52,35 | 51,05 | 51,80 | 0,68% | 39.805,00 |
| 29.05.2025 | 50,80 | 51,95 | 50,75 | 51,45 | 2,80% | 46.189,00 |
| 28.05.2025 | 50,75 | 51,00 | 50,05 | 50,05 | -0,69% | 24.295,00 |
| 27.05.2025 | 50,45 | 51,00 | 49,90 | 50,40 | 0,50% | 22.820,00 |
| 26.05.2025 | 50,15 | 51,40 | 50,00 | 50,15 | 2,18% | 33.633,00 |
| 23.05.2025 | 48,88 | 50,75 | 48,78 | 49,08 | 0,08% | 37.990,00 |
| 22.05.2025 | 49,42 | 49,46 | 48,50 | 49,04 | -0,89% | 17.045,00 |
| 21.05.2025 | 49,10 | 49,48 | 48,40 | 49,48 | -0,24% | 27.042,00 |
| 20.05.2025 | 50,25 | 50,45 | 48,84 | 49,60 | -1,39% | 41.959,00 |
| 19.05.2025 | 50,65 | 51,15 | 50,30 | 50,30 | -1,18% | 17.544,00 |
| 16.05.2025 | 51,95 | 51,95 | 50,20 | 50,90 | -2,12% | 38.146,00 |
| 15.05.2025 | 51,50 | 52,00 | 51,45 | 52,00 | 0,58% | 17.656,00 |
| 14.05.2025 | 53,30 | 53,30 | 51,50 | 51,70 | -2,73% | 24.427,00 |
| 13.05.2025 | 52,25 | 53,25 | 52,10 | 53,15 | 2,41% | 27.106,00 |
| 12.05.2025 | 52,45 | 53,45 | 51,65 | 51,90 | 1,37% | 48.958,00 |
| 09.05.2025 | 50,95 | 51,70 | 50,80 | 51,20 | 1,29% | 20.946,00 |
| 08.05.2025 | 49,78 | 51,20 | 49,70 | 50,55 | 1,55% | 25.880,00 |
| 07.05.2025 | 49,00 | 50,40 | 49,00 | 49,78 | 1,22% | 22.702,00 |
| 06.05.2025 | 48,98 | 49,60 | 48,22 | 49,18 | 1,11% | 21.759,00 |
| 05.05.2025 | 49,80 | 50,15 | 48,56 | 48,64 | -2,29% | 29.365,00 |
| 02.05.2025 | 49,28 | 50,50 | 49,24 | 49,78 | 2,43% | 42.239,00 |
| 30.04.2025 | 48,20 | 48,80 | 48,20 | 48,60 | 0,54% | 33.376,00 |
| 29.04.2025 | 48,70 | 49,98 | 48,26 | 48,34 | -1,23% | 35.049,00 |
| 28.04.2025 | 49,08 | 49,90 | 48,00 | 48,94 | -3,09% | 81.862,00 |
| 25.04.2025 | 50,60 | 51,00 | 50,05 | 50,50 | -0,49% | 20.015,00 |
| 24.04.2025 | 49,50 | 50,75 | 48,24 | 50,75 | 2,53% | 34.236,00 |
| 23.04.2025 | 50,30 | 51,20 | 49,50 | 49,50 | 0,04% | 74.956,00 |
| 22.04.2025 | 48,30 | 49,60 | 48,00 | 49,48 | 3,47% | 49.735,00 |
| 17.04.2025 | 47,68 | 47,94 | 47,26 | 47,82 | 0,97% | 23.618,00 |
| 16.04.2025 | 47,00 | 47,36 | 46,34 | 47,36 | -0,71% | 34.147,00 |
| 15.04.2025 | 46,80 | 47,74 | 46,20 | 47,70 | 2,89% | 42.218,00 |
| 14.04.2025 | 46,40 | 46,70 | 45,84 | 46,36 | 4,04% | 39.887,00 |
| 11.04.2025 | 45,30 | 45,90 | 43,58 | 44,56 | 0,18% | 54.145,00 |
| 10.04.2025 | 47,26 | 47,40 | 44,46 | 44,48 | 4,66% | 89.323,00 |
| 09.04.2025 | 42,90 | 43,60 | 41,74 | 42,50 | -3,01% | 68.908,00 |
| 08.04.2025 | 43,06 | 44,68 | 42,08 | 43,82 | 5,34% | 109.769,00 |
| 07.04.2025 | 39,00 | 43,12 | 38,74 | 41,60 | -1,89% | 146.582,00 |
| 04.04.2025 | 44,48 | 44,74 | 41,50 | 42,40 | -6,81% | 167.903,00 |
| 03.04.2025 | 46,46 | 47,08 | 45,50 | 45,50 | -4,21% | 94.642,00 |
| 02.04.2025 | 48,66 | 49,00 | 47,34 | 47,50 | -3,14% | 66.666,00 |
| 01.04.2025 | 50,60 | 50,60 | 47,28 | 49,04 | -1,53% | 121.550,00 |
| 31.03.2025 | 51,40 | 51,40 | 49,60 | 49,80 | -4,41% | 108.024,00 |
| 28.03.2025 | 53,30 | 54,05 | 52,10 | 52,10 | -3,52% | 65.334,00 |
| 27.03.2025 | 53,55 | 54,65 | 53,50 | 54,00 | -0,18% | 50.575,00 |
| 26.03.2025 | 53,80 | 54,60 | 53,65 | 54,10 | 0,74% | 41.103,00 |
| 25.03.2025 | 53,30 | 54,05 | 53,25 | 53,70 | 0,09% | 41.334,00 |
| 24.03.2025 | 55,25 | 55,50 | 53,65 | 53,65 | -0,28% | 33.987,00 |
| 21.03.2025 | 55,00 | 55,40 | 53,60 | 53,80 | -3,50% | 109.323,00 |
| 20.03.2025 | 58,25 | 58,55 | 55,75 | 55,75 | -4,37% | 82.076,00 |
| 19.03.2025 | 59,35 | 59,65 | 58,05 | 58,30 | -2,91% | 67.250,00 |
| 18.03.2025 | 58,45 | 61,40 | 58,35 | 60,05 | 4,34% | 125.985,00 |
| 17.03.2025 | 58,60 | 58,65 | 57,25 | 57,55 | -0,78% | 58.208,00 |
| 14.03.2025 | 59,15 | 59,50 | 57,90 | 58,00 | -0,85% | 47.804,00 |
| 13.03.2025 | 58,20 | 59,45 | 58,10 | 58,50 | -0,09% | 33.153,00 |
| 12.03.2025 | 60,30 | 60,55 | 58,20 | 58,55 | -0,93% | 39.140,00 |
| 11.03.2025 | 59,90 | 61,45 | 58,55 | 59,10 | -0,84% | 66.394,00 |
| 10.03.2025 | 61,50 | 62,05 | 58,15 | 59,60 | -2,61% | 87.299,00 |
| 07.03.2025 | 62,00 | 62,60 | 59,80 | 61,20 | -2,31% | 89.620,00 |
| 06.03.2025 | 56,45 | 62,65 | 56,35 | 62,65 | 13,09% | 248.481,00 |
| 05.03.2025 | 54,30 | 56,45 | 54,00 | 55,40 | 5,93% | 139.357,00 |
| 04.03.2025 | 52,75 | 53,10 | 52,00 | 52,30 | -2,43% | 58.401,00 |
| 03.03.2025 | 52,10 | 55,25 | 52,10 | 53,60 | 2,78% | 87.194,00 |
| 28.02.2025 | 52,00 | 52,55 | 51,55 | 52,15 | -1,32% | 80.200,00 |
| 27.02.2025 | 53,15 | 53,40 | 52,35 | 52,85 | -1,21% | 47.088,00 |
| 26.02.2025 | 52,85 | 54,90 | 52,80 | 53,50 | 2,79% | 68.949,00 |
| 25.02.2025 | 52,40 | 52,85 | 51,80 | 52,05 | -1,79% | 85.994,00 |
| 24.02.2025 | 53,75 | 54,20 | 52,60 | 53,00 | -2,57% | 107.104,00 |
| 21.02.2025 | 56,95 | 57,40 | 53,75 | 54,40 | -4,31% | 125.756,00 |
| 20.02.2025 | 53,00 | 59,65 | 52,10 | 56,85 | 5,96% | 246.543,00 |
| 19.02.2025 | 57,20 | 58,25 | 53,30 | 53,65 | -4,37% | 103.016,00 |
| 18.02.2025 | 56,50 | 56,90 | 56,05 | 56,10 | -0,53% | 41.116,00 |
| 17.02.2025 | 58,00 | 58,40 | 56,25 | 56,40 | -2,84% | 49.649,00 |
| 14.02.2025 | 56,50 | 59,35 | 56,35 | 58,05 | 2,74% | 89.964,00 |
| 13.02.2025 | 56,25 | 57,15 | 55,70 | 56,50 | 1,89% | 60.612,00 |
| 12.02.2025 | 54,95 | 55,95 | 54,60 | 55,45 | 0,73% | 47.731,00 |
| 11.02.2025 | 56,50 | 56,65 | 53,60 | 55,05 | -3,67% | 128.799,00 |
| 10.02.2025 | 57,00 | 57,20 | 56,20 | 57,15 | 0,79% | 19.920,00 |
| 07.02.2025 | 56,90 | 57,55 | 56,25 | 56,70 | 0,18% | 37.340,00 |
| 06.02.2025 | 54,90 | 56,90 | 54,40 | 56,60 | 4,24% | 76.224,00 |
| 05.02.2025 | 54,50 | 55,40 | 53,75 | 54,30 | -0,73% | 26.665,00 |
| 04.02.2025 | 53,90 | 55,05 | 53,25 | 54,70 | 1,96% | 30.978,00 |
| 03.02.2025 | 52,90 | 53,95 | 52,25 | 53,65 | -0,74% | 61.783,00 |
| 31.01.2025 | 55,40 | 55,40 | 53,75 | 54,05 | -2,08% | 34.178,00 |
| 30.01.2025 | 54,00 | 55,70 | 53,75 | 55,20 | 2,51% | 44.137,00 |
| 29.01.2025 | 54,10 | 54,15 | 53,20 | 53,85 | -0,46% | 48.382,00 |
| 28.01.2025 | 54,15 | 55,00 | 53,95 | 54,10 | -0,82% | 26.296,00 |
| 27.01.2025 | 54,25 | 55,05 | 54,00 | 54,55 | -1,89% | 59.354,00 |
| 24.01.2025 | 55,35 | 58,85 | 55,35 | 55,60 | 2,21% | 90.494,00 |
| 23.01.2025 | 56,45 | 57,05 | 54,30 | 54,40 | -4,23% | 66.925,00 |
| 22.01.2025 | 57,25 | 57,65 | 56,45 | 56,80 | -0,87% | 31.363,00 |
| 21.01.2025 | 57,25 | 57,65 | 56,35 | 57,30 | -1,29% | 39.135,00 |
| 20.01.2025 | 57,00 | 58,70 | 56,40 | 58,05 | 2,29% | 58.654,00 |
| 17.01.2025 | 55,75 | 57,15 | 55,75 | 56,75 | 2,25% | 37.614,00 |
| 16.01.2025 | 56,25 | 57,00 | 54,95 | 55,50 | 0,27% | 47.418,00 |
| 15.01.2025 | 54,00 | 55,70 | 53,75 | 55,35 | 2,98% | 28.302,00 |