49,270€
1,21%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 49,10 | 49,88 | 49,04 | 49,14 | 0,94% | 25.565,00 |
| 07.08.2025 | 48,54 | 49,38 | 48,40 | 48,68 | 0,16% | 27.131,00 |
| 06.08.2025 | 48,10 | 49,46 | 47,98 | 48,60 | 1,25% | 34.956,00 |
| 05.08.2025 | 47,90 | 48,38 | 47,52 | 48,00 | 0,76% | 31.721,00 |
| 04.08.2025 | 47,76 | 48,00 | 47,18 | 47,64 | 0,42% | 30.260,00 |
| 01.08.2025 | 48,16 | 48,28 | 47,38 | 47,44 | -2,35% | 65.649,00 |
| 31.07.2025 | 50,00 | 50,00 | 47,56 | 48,58 | -7,91% | 196.387,00 |
| 30.07.2025 | 53,10 | 53,70 | 52,75 | 52,75 | -0,85% | 33.479,00 |
| 29.07.2025 | 55,90 | 56,25 | 53,15 | 53,20 | -4,74% | 70.047,00 |
| 28.07.2025 | 57,15 | 57,50 | 55,00 | 55,85 | -1,15% | 44.508,00 |
| 25.07.2025 | 54,80 | 56,50 | 54,45 | 56,50 | 2,63% | 54.956,00 |
| 24.07.2025 | 56,00 | 56,05 | 54,40 | 55,05 | -1,08% | 56.117,00 |
| 23.07.2025 | 56,20 | 56,45 | 55,15 | 55,65 | -0,45% | 45.912,00 |
| 22.07.2025 | 54,30 | 55,90 | 53,75 | 55,90 | 2,85% | 59.562,00 |
| 21.07.2025 | 53,60 | 54,90 | 53,05 | 54,35 | 2,74% | 80.432,00 |
| 18.07.2025 | 52,00 | 53,10 | 51,60 | 52,90 | 2,22% | 48.812,00 |
| 17.07.2025 | 52,25 | 52,90 | 51,45 | 51,75 | 0,29% | 37.219,00 |
| 16.07.2025 | 50,95 | 51,95 | 50,50 | 51,60 | 1,78% | 30.528,00 |
| 15.07.2025 | 50,55 | 50,80 | 50,10 | 50,70 | 0,40% | 28.742,00 |
| 14.07.2025 | 51,30 | 52,15 | 50,40 | 50,50 | -2,13% | 32.882,00 |
| 11.07.2025 | 51,00 | 51,90 | 50,70 | 51,60 | 1,67% | 62.860,00 |
| 10.07.2025 | 48,52 | 50,85 | 48,48 | 50,75 | 6,39% | 106.352,00 |
| 09.07.2025 | 47,90 | 49,80 | 47,50 | 47,70 | 0,68% | 72.738,00 |
| 08.07.2025 | 47,18 | 47,66 | 46,78 | 47,38 | 0,77% | 27.586,00 |
| 07.07.2025 | 47,16 | 47,50 | 47,02 | 47,02 | -0,80% | 15.314,00 |
| 04.07.2025 | 47,70 | 48,02 | 46,96 | 47,40 | -1,78% | 26.163,00 |
| 03.07.2025 | 49,32 | 49,80 | 47,74 | 48,26 | -0,86% | 38.663,00 |
| 02.07.2025 | 47,42 | 48,80 | 47,22 | 48,68 | 3,62% | 47.537,00 |
| 01.07.2025 | 45,88 | 47,12 | 45,84 | 46,98 | 2,35% | 17.580,00 |
| 30.06.2025 | 46,64 | 46,64 | 45,82 | 45,90 | -1,59% | 28.279,00 |
| 27.06.2025 | 47,46 | 47,84 | 46,40 | 46,64 | -0,77% | 38.021,00 |
| 26.06.2025 | 46,84 | 47,32 | 46,34 | 47,00 | 1,21% | 44.236,00 |
| 25.06.2025 | 46,76 | 47,08 | 46,44 | 46,44 | -0,17% | 30.393,00 |
| 24.06.2025 | 46,40 | 47,62 | 46,32 | 46,52 | 1,26% | 32.281,00 |
| 23.06.2025 | 46,00 | 46,18 | 45,70 | 45,94 | -0,48% | 20.803,00 |
| 20.06.2025 | 46,60 | 46,98 | 46,16 | 46,16 | -0,82% | 87.694,00 |
| 19.06.2025 | 47,40 | 47,72 | 46,54 | 46,54 | -2,80% | 22.749,00 |
| 18.06.2025 | 46,18 | 48,00 | 46,00 | 47,88 | 3,55% | 44.151,00 |
| 17.06.2025 | 46,06 | 47,60 | 45,94 | 46,24 | 0,22% | 53.827,00 |
| 16.06.2025 | 45,94 | 46,68 | 45,94 | 46,14 | 0,92% | 26.523,00 |
| 13.06.2025 | 46,22 | 46,50 | 45,56 | 45,72 | -2,72% | 40.536,00 |
| 12.06.2025 | 47,10 | 47,18 | 46,22 | 47,00 | -1,63% | 53.443,00 |
| 11.06.2025 | 49,00 | 49,16 | 47,70 | 47,78 | -1,73% | 41.974,00 |
| 10.06.2025 | 48,54 | 48,62 | 48,02 | 48,62 | 0,00% | 22.477,00 |
| 09.06.2025 | 49,00 | 49,00 | 48,40 | 48,62 | -0,78% | 19.342,00 |
| 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 |