51,300€
0,79%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 49,48 | 51,45 | 49,44 | 50,90 | 4,26% | 37.726,00 |
| 24.11.2025 | 49,22 | 49,64 | 48,60 | 48,82 | -0,08% | 51.842,00 |
| 21.11.2025 | 50,85 | 51,15 | 48,82 | 48,86 | -5,58% | 79.315,00 |
| 20.11.2025 | 55,45 | 55,45 | 51,75 | 51,75 | -5,57% | 43.752,00 |
| 19.11.2025 | 54,55 | 55,40 | 54,35 | 54,80 | 0,18% | 26.229,00 |
| 18.11.2025 | 53,50 | 54,70 | 53,30 | 54,70 | -0,45% | 33.565,00 |
| 17.11.2025 | 54,40 | 55,40 | 53,90 | 54,95 | 0,73% | 39.470,00 |
| 14.11.2025 | 53,60 | 54,55 | 52,75 | 54,55 | 0,09% | 58.181,00 |
| 13.11.2025 | 53,40 | 54,80 | 53,40 | 54,50 | 3,12% | 46.749,00 |
| 12.11.2025 | 52,80 | 53,45 | 52,65 | 52,85 | 0,28% | 41.545,00 |
| 11.11.2025 | 53,10 | 53,55 | 52,55 | 52,70 | -0,19% | 26.489,00 |
| 10.11.2025 | 54,20 | 54,50 | 52,80 | 52,80 | -0,38% | 31.407,00 |
| 07.11.2025 | 54,00 | 54,60 | 52,55 | 53,00 | -1,94% | 28.031,00 |
| 06.11.2025 | 54,85 | 55,60 | 53,65 | 54,05 | -1,28% | 24.370,00 |
| 05.11.2025 | 53,65 | 55,50 | 53,65 | 54,75 | 0,09% | - |
| 04.11.2025 | 54,75 | 54,95 | 53,90 | 54,70 | -1,71% | 67.064,00 |
| 03.11.2025 | 59,25 | 59,35 | 55,65 | 55,65 | -6,31% | 54.131,00 |
| 31.10.2025 | 60,35 | 61,80 | 59,40 | 59,40 | -0,59% | 80.358,00 |
| 30.10.2025 | 59,05 | 60,45 | 58,20 | 59,75 | -0,17% | 41.402,00 |
| 29.10.2025 | 59,80 | 60,75 | 59,15 | 59,85 | 1,35% | 28.840,00 |
| 28.10.2025 | 59,30 | 60,00 | 58,45 | 59,05 | -2,15% | 43.526,00 |
| 27.10.2025 | 60,75 | 61,30 | 60,20 | 60,35 | 0,50% | 28.616,00 |
| 24.10.2025 | 59,90 | 60,05 | 58,95 | 60,05 | 0,17% | 25.748,00 |
| 23.10.2025 | 59,35 | 60,60 | 59,35 | 59,95 | 1,35% | 21.802,00 |
| 22.10.2025 | 60,15 | 61,00 | 59,10 | 59,15 | -0,76% | 48.685,00 |
| 21.10.2025 | 61,40 | 61,40 | 59,60 | 59,60 | -2,61% | 32.829,00 |
| 20.10.2025 | 60,40 | 61,25 | 59,70 | 61,20 | 2,26% | 46.495,00 |
| 17.10.2025 | 62,00 | 62,10 | 59,85 | 59,85 | -5,67% | 76.916,00 |
| 16.10.2025 | 65,20 | 66,00 | 62,80 | 63,45 | -3,57% | 73.523,00 |
| 15.10.2025 | 63,40 | 66,70 | 62,50 | 65,80 | 7,96% | 187.937,00 |
| 14.10.2025 | 60,25 | 61,00 | 59,65 | 60,95 | -0,49% | 49.983,00 |
| 13.10.2025 | 59,65 | 61,50 | 59,65 | 61,25 | 2,77% | 51.844,00 |
| 10.10.2025 | 59,45 | 60,80 | 58,65 | 59,60 | -1,24% | 70.610,00 |
| 09.10.2025 | 59,95 | 61,30 | 59,30 | 60,35 | 1,17% | 73.825,00 |
| 08.10.2025 | 58,00 | 60,00 | 57,95 | 59,65 | 2,67% | 84.791,00 |
| 07.10.2025 | 57,35 | 58,40 | 56,50 | 58,10 | 0,87% | 40.280,00 |
| 06.10.2025 | 57,15 | 57,60 | 55,40 | 57,60 | 0,00% | 47.647,00 |
| 03.10.2025 | 57,05 | 57,60 | 56,40 | 57,60 | 1,86% | 51.590,00 |
| 02.10.2025 | 56,10 | 57,15 | 55,95 | 56,55 | 1,89% | 57.593,00 |
| 01.10.2025 | 55,70 | 56,35 | 55,20 | 55,50 | -0,54% | 35.157,00 |
| 30.09.2025 | 55,85 | 56,60 | 55,15 | 55,80 | -0,36% | 32.568,00 |
| 29.09.2025 | 55,50 | 56,65 | 55,35 | 56,00 | 1,54% | 47.821,00 |
| 26.09.2025 | 54,95 | 55,35 | 54,00 | 55,15 | 0,36% | 25.161,00 |
| 25.09.2025 | 55,25 | 55,80 | 54,70 | 54,95 | -0,90% | 33.988,00 |
| 24.09.2025 | 52,50 | 55,90 | 52,10 | 55,45 | 5,32% | 92.265,00 |
| 23.09.2025 | 52,15 | 52,85 | 51,75 | 52,65 | 1,06% | 19.866,00 |
| 22.09.2025 | 51,50 | 52,25 | 51,10 | 52,10 | 1,26% | 18.728,00 |
| 19.09.2025 | 52,10 | 52,75 | 50,95 | 51,45 | -0,29% | 113.426,00 |
| 18.09.2025 | 51,75 | 53,35 | 51,60 | 51,60 | 0,39% | 57.152,00 |
| 17.09.2025 | 51,50 | 51,65 | 50,95 | 51,40 | -0,19% | 22.386,00 |
| 16.09.2025 | 52,20 | 52,80 | 51,35 | 51,50 | -0,68% | 29.172,00 |
| 15.09.2025 | 48,02 | 52,60 | 48,02 | 51,85 | 8,07% | 153.067,00 |
| 12.09.2025 | 46,90 | 48,64 | 46,90 | 47,98 | 3,67% | 68.050,00 |
| 11.09.2025 | 47,64 | 48,44 | 45,24 | 46,28 | -3,42% | 107.563,00 |
| 10.09.2025 | 47,70 | 48,20 | 47,46 | 47,92 | -0,17% | 40.703,00 |
| 09.09.2025 | 49,00 | 49,40 | 47,70 | 48,00 | -2,16% | 48.834,00 |
| 08.09.2025 | 48,50 | 49,34 | 48,50 | 49,06 | 0,99% | 14.548,00 |
| 05.09.2025 | 48,50 | 49,04 | 48,14 | 48,58 | 1,08% | 28.745,00 |
| 04.09.2025 | 49,12 | 49,30 | 48,06 | 48,06 | -2,32% | 22.537,00 |
| 03.09.2025 | 48,72 | 50,05 | 48,72 | 49,20 | 1,11% | 16.304,00 |
| 02.09.2025 | 50,30 | 50,70 | 48,32 | 48,66 | -3,55% | 32.909,00 |
| 01.09.2025 | 50,95 | 50,95 | 49,84 | 50,45 | -1,08% | 24.385,00 |
| 29.08.2025 | 51,35 | 51,60 | 50,85 | 51,00 | -0,97% | 24.756,00 |
| 28.08.2025 | 50,40 | 51,80 | 50,40 | 51,50 | 1,98% | 25.126,00 |
| 27.08.2025 | 50,10 | 50,95 | 50,05 | 50,50 | 0,90% | 31.815,00 |
| 26.08.2025 | 51,00 | 51,00 | 49,84 | 50,05 | -3,66% | 52.245,00 |
| 25.08.2025 | 52,10 | 52,55 | 51,95 | 51,95 | -0,19% | 25.924,00 |
| 22.08.2025 | 51,30 | 52,20 | 51,10 | 52,05 | 1,46% | 16.091,00 |
| 21.08.2025 | 51,05 | 51,40 | 51,05 | 51,30 | 0,49% | 17.002,00 |
| 20.08.2025 | 51,60 | 51,60 | 51,05 | 51,05 | -1,92% | 17.884,00 |
| 19.08.2025 | 52,05 | 52,95 | 51,80 | 52,05 | 0,29% | 125.222,00 |
| 18.08.2025 | 52,40 | 52,70 | 51,30 | 51,90 | -1,24% | 32.772,00 |
| 15.08.2025 | 51,55 | 53,40 | 51,35 | 52,55 | 3,04% | 34.696,00 |
| 14.08.2025 | 50,95 | 51,15 | 50,40 | 51,00 | -0,20% | 23.272,00 |
| 13.08.2025 | 52,75 | 52,75 | 51,10 | 51,10 | -2,85% | 26.961,00 |
| 12.08.2025 | 51,85 | 52,65 | 51,40 | 52,60 | 1,74% | 30.735,00 |
| 11.08.2025 | 49,64 | 52,55 | 49,64 | 51,70 | 5,21% | 75.313,00 |
| 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 |