52,100€
-1,42%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,20 | 52,50 | 51,65 | 52,20 | -1,23% | - |
| 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% | 44.332,00 |
| 29.01.2025 | 54,10 | 54,15 | 53,20 | 53,85 | -0,46% | 48.822,00 |
| 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 | 56,35 | 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 |
| 14.01.2025 | 55,45 | 56,00 | 53,70 | 53,75 | -1,65% | 32.356,00 |
| 13.01.2025 | 54,25 | 55,10 | 54,05 | 54,65 | 0,55% | 24.300,00 |
| 10.01.2025 | 56,00 | 56,35 | 54,30 | 54,35 | -2,16% | 30.178,00 |
| 09.01.2025 | 54,95 | 56,40 | 54,70 | 55,55 | 1,09% | 28.699,00 |
| 08.01.2025 | 54,90 | 55,25 | 53,75 | 54,95 | -0,54% | 35.381,00 |
| 07.01.2025 | 55,40 | 57,25 | 55,00 | 55,25 | -1,95% | 30.044,00 |
| 06.01.2025 | 55,95 | 57,70 | 54,90 | 56,35 | 1,62% | 67.792,00 |
| 03.01.2025 | 54,55 | 55,80 | 53,80 | 55,45 | 1,00% | 48.415,00 |
| 02.01.2025 | 54,60 | 55,55 | 54,25 | 54,90 | 1,39% | 25.505,00 |
| 31.12.2024 | 53,40 | 54,45 | 53,40 | 54,15 | 1,59% | 12.125,00 |
| 30.12.2024 | 53,40 | 53,85 | 53,20 | 53,30 | -0,93% | 22.825,00 |
| 27.12.2024 | 54,20 | 55,05 | 53,55 | 53,80 | 0,75% | 54.030,00 |
| 24.12.2024 | 52,70 | 53,55 | 52,70 | 53,40 | 2,01% | 23.268,00 |
| 23.12.2024 | 51,45 | 52,40 | 51,10 | 52,35 | 1,55% | 22.538,00 |
| 20.12.2024 | 50,65 | 51,65 | 50,40 | 51,55 | 0,98% | 52.738,00 |
| 19.12.2024 | 50,40 | 51,90 | 50,20 | 51,05 | -2,95% | 50.097,00 |
| 18.12.2024 | 51,75 | 52,80 | 51,75 | 52,60 | 0,00% | 26.632,00 |
| 17.12.2024 | 51,55 | 53,00 | 51,55 | 52,60 | 0,67% | 36.939,00 |
| 16.12.2024 | 52,55 | 53,20 | 51,10 | 52,25 | -1,32% | 57.168,00 |
| 13.12.2024 | 53,60 | 54,20 | 52,45 | 52,95 | -1,85% | 63.263,00 |
| 12.12.2024 | 56,25 | 56,80 | 53,45 | 53,95 | -1,46% | 73.742,00 |
| 11.12.2024 | 54,30 | 55,35 | 53,70 | 54,75 | 0,37% | 36.907,00 |
| 10.12.2024 | 53,95 | 54,90 | 53,60 | 54,55 | -0,55% | 70.271,00 |
| 09.12.2024 | 51,70 | 55,20 | 51,70 | 54,85 | 8,61% | 134.716,00 |
| 06.12.2024 | 49,54 | 50,80 | 48,80 | 50,50 | 3,27% | 52.241,00 |
| 05.12.2024 | 48,80 | 49,96 | 48,66 | 48,90 | -0,16% | 47.301,00 |
| 04.12.2024 | 48,56 | 49,34 | 48,06 | 48,98 | 0,37% | 50.070,00 |
| 03.12.2024 | 48,76 | 49,80 | 48,66 | 48,80 | -0,16% | 42.761,00 |
| 02.12.2024 | 49,70 | 50,20 | 48,78 | 48,88 | -3,49% | 80.463,00 |
| 29.11.2024 | 50,45 | 51,60 | 50,25 | 50,65 | 1,10% | 42.197,00 |
| 28.11.2024 | 49,82 | 50,65 | 49,82 | 50,10 | 0,56% | 35.343,00 |
| 27.11.2024 | 51,20 | 51,45 | 49,04 | 49,82 | -2,98% | 88.908,00 |
| 26.11.2024 | 51,50 | 52,05 | 50,65 | 51,35 | -1,82% | 37.893,00 |
| 25.11.2024 | 52,00 | 52,65 | 51,65 | 52,30 | 1,45% | 76.899,00 |
| 22.11.2024 | 51,90 | 52,65 | 50,85 | 51,55 | -0,48% | 48.246,00 |
| 21.11.2024 | 52,80 | 53,15 | 51,45 | 51,80 | -1,52% | - |
| 20.11.2024 | 54,65 | 54,95 | 52,40 | 52,60 | -2,77% | 43.795,00 |
| 19.11.2024 | 54,30 | 55,00 | 53,05 | 54,10 | 0,46% | 48.501,00 |
| 18.11.2024 | 52,75 | 54,90 | 52,60 | 53,85 | 3,26% | 61.752,00 |
| 15.11.2024 | 51,80 | 53,20 | 51,25 | 52,15 | -0,10% | 76.151,00 |
| 14.11.2024 | 52,10 | 52,85 | 51,00 | 52,20 | 0,10% | 77.607,00 |
| 13.11.2024 | 53,40 | 54,00 | 51,65 | 52,15 | -2,61% | 60.803,00 |
| 12.11.2024 | 54,75 | 55,20 | 53,55 | 53,55 | -4,46% | 62.200,00 |
| 11.11.2024 | 57,65 | 58,10 | 56,05 | 56,05 | -1,75% | 38.245,00 |
| 08.11.2024 | 59,00 | 59,10 | 57,05 | 57,05 | -3,71% | 46.776,00 |
| 07.11.2024 | 57,45 | 59,45 | 57,25 | 59,25 | 4,41% | 78.224,00 |
| 06.11.2024 | 56,00 | 58,25 | 55,00 | 56,75 | -0,26% | 69.444,00 |
| 05.11.2024 | 56,00 | 57,60 | 55,75 | 56,90 | 1,34% | 53.120,00 |
| 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 |