51,600€
1,08%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 68,55 | 69,15 | 65,00 | 67,50 | -4,32% | 63.741,00 |
| 07.10.2024 | 72,00 | 72,20 | 70,10 | 70,55 | -3,36% | 59.294,00 |
| 04.10.2024 | 70,35 | 73,15 | 70,25 | 73,00 | 5,80% | 64.148,00 |
| 03.10.2024 | 70,25 | 70,55 | 68,60 | 69,00 | -2,54% | 35.700,00 |
| 02.10.2024 | 71,05 | 71,55 | 70,40 | 70,80 | 0,64% | 28.268,00 |
| 01.10.2024 | 69,70 | 71,30 | 69,05 | 70,35 | -0,64% | 53.568,00 |
| 30.09.2024 | 72,90 | 73,25 | 70,75 | 70,80 | -1,53% | 47.137,00 |
| 27.09.2024 | 71,15 | 72,00 | 70,10 | 71,90 | 2,35% | 65.068,00 |
| 26.09.2024 | 68,30 | 70,25 | 67,25 | 70,25 | 6,20% | 82.839,00 |
| 25.09.2024 | 65,90 | 67,20 | 65,65 | 66,15 | -0,08% | 32.255,00 |
| 24.09.2024 | 65,05 | 66,40 | 65,05 | 66,20 | 4,66% | 53.198,00 |
| 23.09.2024 | 62,95 | 63,25 | 61,60 | 63,25 | 0,48% | 36.067,00 |
| 20.09.2024 | 65,05 | 65,05 | 62,95 | 62,95 | -3,60% | 111.136,00 |
| 19.09.2024 | 64,25 | 65,95 | 64,20 | 65,30 | 4,40% | 53.269,00 |
| 18.09.2024 | 63,10 | 63,70 | 62,55 | 62,55 | -1,42% | 28.560,00 |
| 17.09.2024 | 62,00 | 63,95 | 61,85 | 63,45 | 3,25% | 47.937,00 |
| 16.09.2024 | 61,80 | 62,25 | 61,40 | 61,45 | -0,97% | 45.168,00 |
| 13.09.2024 | 61,50 | 62,40 | 61,30 | 62,05 | 1,39% | 27.348,00 |
| 12.09.2024 | 63,20 | 63,40 | 60,45 | 61,20 | 0,00% | 47.003,00 |
| 11.09.2024 | 61,45 | 62,85 | 60,90 | 61,20 | 1,41% | 49.037,00 |
| 10.09.2024 | 60,75 | 62,25 | 59,95 | 60,35 | -1,23% | 50.632,00 |
| 09.09.2024 | 62,65 | 63,05 | 60,65 | 61,10 | -1,93% | 56.999,00 |
| 06.09.2024 | 65,50 | 65,50 | 61,90 | 62,30 | -5,53% | 94.610,00 |
| 05.09.2024 | 65,40 | 66,90 | 65,20 | 65,95 | 0,38% | 46.211,00 |
| 04.09.2024 | 66,20 | 67,15 | 65,70 | 65,70 | -2,95% | 56.761,00 |
| 03.09.2024 | 70,30 | 70,40 | 66,95 | 67,70 | -4,45% | 82.012,00 |
| 02.09.2024 | 70,65 | 71,25 | 68,90 | 70,85 | -0,35% | 35.717,00 |
| 30.08.2024 | 72,30 | 72,70 | 71,10 | 71,10 | -1,25% | 23.237,00 |
| 29.08.2024 | 70,80 | 72,30 | 70,80 | 72,00 | 1,69% | 24.936,00 |
| 28.08.2024 | 72,30 | 72,30 | 70,75 | 70,80 | -2,21% | 35.781,00 |
| 27.08.2024 | 72,65 | 73,60 | 72,15 | 72,40 | 0,28% | 25.727,00 |
| 26.08.2024 | 72,00 | 73,00 | 71,25 | 72,20 | 0,28% | 19.272,00 |
| 23.08.2024 | 71,70 | 72,00 | 70,55 | 72,00 | 0,77% | 30.228,00 |
| 22.08.2024 | 73,60 | 73,95 | 71,15 | 71,45 | -3,12% | 66.934,00 |
| 21.08.2024 | 72,80 | 74,20 | 72,80 | 73,75 | 1,30% | 29.191,00 |
| 20.08.2024 | 73,80 | 74,45 | 72,75 | 72,80 | -1,36% | 38.734,00 |
| 19.08.2024 | 73,35 | 74,70 | 73,35 | 73,80 | 0,27% | 52.477,00 |
| 16.08.2024 | 73,60 | 73,90 | 72,50 | 73,60 | 1,45% | 63.253,00 |
| 15.08.2024 | 70,90 | 73,05 | 70,35 | 72,55 | 2,26% | 42.134,00 |
| 14.08.2024 | 69,75 | 71,95 | 68,70 | 70,95 | 1,72% | 68.755,00 |
| 13.08.2024 | 72,50 | 72,50 | 69,00 | 69,75 | -1,06% | 55.774,00 |
| 12.08.2024 | 69,30 | 72,50 | 69,20 | 70,50 | 2,55% | 80.033,00 |
| 09.08.2024 | 69,60 | 70,15 | 68,35 | 68,75 | 0,29% | 54.972,00 |
| 08.08.2024 | 68,20 | 68,90 | 66,50 | 68,55 | -1,22% | 61.505,00 |
| 07.08.2024 | 70,35 | 70,40 | 68,50 | 69,40 | -0,07% | 55.993,00 |
| 06.08.2024 | 71,55 | 72,00 | 68,35 | 69,45 | 0,14% | 56.719,00 |
| 05.08.2024 | 69,50 | 69,75 | 66,75 | 69,35 | -4,87% | 122.342,00 |