55,600€
0,63%
Echtzeit-Aktienkurs ERAMET SA INH. EO 3,05
Bid:
Ask:
Aktienkurse zur ERAMET SA INH. EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,85 | 54,90 | 53,10 | 54,65 | -1,09% | 41.180,00 |
| 06.03.2026 | 58,40 | 58,80 | 55,25 | 55,25 | -4,74% | 42.616,00 |
| 05.03.2026 | 56,50 | 59,55 | 56,50 | 58,00 | 2,29% | 36.215,00 |
| 04.03.2026 | 53,85 | 58,00 | 53,00 | 56,70 | 3,94% | 64.353,00 |
| 03.03.2026 | 57,70 | 57,70 | 54,45 | 54,55 | -6,43% | 71.667,00 |
| 02.03.2026 | 57,15 | 60,10 | 56,80 | 58,30 | -1,52% | 34.440,00 |
| 27.02.2026 | 60,65 | 61,40 | 59,15 | 59,20 | -1,91% | 47.968,00 |
| 26.02.2026 | 63,30 | 63,40 | 58,65 | 60,35 | -4,43% | 110.146,00 |
| 25.02.2026 | 57,15 | 63,15 | 57,05 | 63,15 | 11,77% | 180.729,00 |
| 24.02.2026 | 52,90 | 56,50 | 52,90 | 56,50 | 8,24% | 139.557,00 |
| 23.02.2026 | 49,98 | 52,50 | 49,46 | 52,20 | 6,57% | 97.417,00 |
| 20.02.2026 | 46,00 | 49,40 | 46,00 | 48,98 | 6,25% | 143.704,00 |
| 19.02.2026 | 50,30 | 50,30 | 46,02 | 46,10 | -23,68% | 431.368,00 |
| 18.02.2026 | 58,50 | 60,95 | 58,15 | 60,40 | 3,25% | 73.575,00 |
| 17.02.2026 | 58,60 | 58,70 | 55,10 | 58,50 | -0,85% | 81.910,00 |
| 16.02.2026 | 59,10 | 59,45 | 58,00 | 59,00 | -1,67% | 44.802,00 |
| 13.02.2026 | 57,55 | 60,00 | 57,50 | 60,00 | 4,17% | 66.648,00 |
| 12.02.2026 | 60,95 | 60,95 | 57,60 | 57,60 | -4,40% | 81.858,00 |
| 11.02.2026 | 63,00 | 63,55 | 59,65 | 60,25 | -5,19% | 146.779,00 |
| 10.02.2026 | 64,50 | 64,70 | 61,85 | 63,55 | -0,70% | 71.883,00 |
| 09.02.2026 | 66,15 | 66,65 | 61,45 | 64,00 | -5,95% | 186.151,00 |
| 06.02.2026 | 67,80 | 68,85 | 67,10 | 68,05 | -0,07% | 29.485,00 |
| 05.02.2026 | 68,95 | 69,35 | 66,85 | 68,10 | -2,44% | 46.440,00 |
| 04.02.2026 | 69,95 | 73,50 | 69,30 | 69,80 | 1,09% | 102.313,00 |
| 03.02.2026 | 67,00 | 69,05 | 62,90 | 69,05 | 3,60% | 137.069,00 |
| 02.02.2026 | 68,85 | 70,20 | 66,35 | 66,65 | -9,69% | 144.035,00 |
| 30.01.2026 | 75,60 | 76,00 | 72,65 | 73,80 | -3,15% | 93.261,00 |
| 29.01.2026 | 80,75 | 81,45 | 75,70 | 76,20 | -3,57% | 138.370,00 |
| 28.01.2026 | 79,88 | 80,88 | 77,65 | 79,03 | 0,60% | - |
| 27.01.2026 | 83,85 | 83,85 | 76,40 | 78,55 | -7,91% | 157.790,00 |
| 26.01.2026 | 87,10 | 88,20 | 85,20 | 85,30 | -1,95% | 79.187,00 |
| 23.01.2026 | 80,65 | 87,10 | 80,60 | 87,00 | 7,74% | 106.461,00 |
| 22.01.2026 | 81,95 | 83,05 | 78,90 | 80,75 | -0,98% | 53.364,00 |
| 21.01.2026 | 79,00 | 83,30 | 78,20 | 81,55 | 4,82% | 77.695,00 |
| 20.01.2026 | 78,25 | 79,00 | 74,80 | 77,80 | -2,32% | 91.058,00 |
| 19.01.2026 | 79,10 | 80,55 | 78,30 | 79,65 | -1,48% | 88.716,00 |
| 16.01.2026 | 85,00 | 85,10 | 78,05 | 80,85 | -5,11% | 185.838,00 |
| 15.01.2026 | 82,30 | 85,20 | 81,25 | 85,20 | 4,22% | 106.584,00 |
| 14.01.2026 | 79,00 | 82,40 | 78,70 | 81,75 | 4,14% | 121.822,00 |
| 13.01.2026 | 73,60 | 78,90 | 73,15 | 78,50 | 7,02% | 157.246,00 |
| 12.01.2026 | 72,35 | 73,75 | 71,65 | 73,35 | 1,52% | 82.800,00 |
| 09.01.2026 | 68,70 | 72,45 | 67,55 | 72,25 | 5,71% | 118.301,00 |
| 08.01.2026 | 69,10 | 69,15 | 65,30 | 68,35 | -1,16% | 81.683,00 |
| 07.01.2026 | 68,10 | 69,65 | 67,15 | 69,15 | 1,77% | 108.069,00 |
| 06.01.2026 | 65,70 | 67,95 | 64,25 | 67,95 | 3,58% | 118.311,00 |
| 05.01.2026 | 60,25 | 65,60 | 60,25 | 65,60 | 6,49% | 167.112,00 |
| 02.01.2026 | 57,80 | 61,65 | 57,75 | 61,60 | 6,85% | 96.311,00 |
| 31.12.2025 | 56,75 | 57,65 | 56,25 | 57,65 | 0,87% | 31.973,00 |
| 30.12.2025 | 55,15 | 57,20 | 54,95 | 57,15 | 5,25% | 69.045,00 |
| 29.12.2025 | 53,60 | 56,60 | 53,60 | 54,30 | 1,59% | 82.546,00 |
| 24.12.2025 | 53,75 | 54,20 | 53,35 | 53,45 | 0,19% | 18.214,00 |
| 23.12.2025 | 52,95 | 53,35 | 52,55 | 53,35 | 1,04% | 28.284,00 |
| 22.12.2025 | 51,30 | 54,55 | 51,30 | 52,80 | 3,63% | 105.026,00 |
| 19.12.2025 | 50,05 | 51,00 | 49,38 | 50,95 | 1,80% | 277.082,00 |
| 18.12.2025 | 49,30 | 50,05 | 48,60 | 50,05 | 1,19% | 161.361,00 |
| 17.12.2025 | 48,00 | 49,46 | 47,90 | 49,46 | 4,13% | 50.842,00 |
| 16.12.2025 | 49,16 | 49,24 | 47,50 | 47,50 | -3,81% | 97.847,00 |
| 15.12.2025 | 53,00 | 53,10 | 49,20 | 49,38 | -7,79% | 133.081,00 |
| 12.12.2025 | 52,05 | 55,20 | 52,05 | 53,55 | 3,48% | 71.494,00 |
| 11.12.2025 | 50,95 | 51,75 | 50,60 | 51,75 | 1,57% | 29.691,00 |
| 10.12.2025 | 50,50 | 51,30 | 50,00 | 50,95 | 0,89% | 27.186,00 |
| 09.12.2025 | 51,10 | 51,10 | 49,50 | 50,50 | -1,46% | 47.044,00 |
| 08.12.2025 | 51,00 | 51,25 | 50,60 | 51,25 | 0,20% | 22.913,00 |
| 05.12.2025 | 51,30 | 52,45 | 51,15 | 51,15 | 1,29% | 31.884,00 |
| 04.12.2025 | 52,20 | 53,90 | 50,10 | 50,50 | -2,51% | 54.535,00 |
| 03.12.2025 | 53,10 | 53,15 | 51,15 | 51,80 | -1,80% | 44.849,00 |
| 02.12.2025 | 53,30 | 53,55 | 52,10 | 52,75 | -1,31% | 28.494,00 |
| 01.12.2025 | 53,60 | 54,40 | 53,25 | 53,45 | -0,28% | 34.299,00 |
| 28.11.2025 | 52,15 | 53,90 | 52,15 | 53,60 | 2,78% | 51.521,00 |
| 27.11.2025 | 51,50 | 52,20 | 51,10 | 52,15 | 1,56% | 19.916,00 |
| 26.11.2025 | 51,40 | 51,65 | 50,90 | 51,35 | 0,88% | 30.993,00 |
| 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 |