44,440€
-0,54%
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 |
|---|---|---|---|---|---|---|
| 14.07.2026 | 44,76 | 44,90 | 44,00 | 44,56 | -0,27% | 21.285,00 |
| 13.07.2026 | 43,34 | 44,68 | 43,10 | 44,68 | 1,32% | 18.335,00 |
| 10.07.2026 | 44,22 | 44,84 | 43,80 | 44,10 | 0,55% | 16.651,00 |
| 09.07.2026 | 45,10 | 45,30 | 43,60 | 43,86 | -0,99% | 29.380,00 |
| 08.07.2026 | 45,00 | 45,08 | 44,30 | 44,30 | -1,56% | 39.222,00 |
| 07.07.2026 | 45,44 | 45,88 | 45,00 | 45,00 | -2,09% | 21.983,00 |
| 06.07.2026 | 45,68 | 46,22 | 45,54 | 45,96 | 0,04% | 19.238,00 |
| 03.07.2026 | 46,40 | 46,64 | 45,54 | 45,94 | -0,09% | 24.978,00 |
| 02.07.2026 | 45,00 | 46,08 | 44,78 | 45,98 | 0,92% | 23.543,00 |
| 01.07.2026 | 44,62 | 45,56 | 44,40 | 45,56 | 1,38% | 24.025,00 |
| 30.06.2026 | 47,02 | 47,44 | 44,70 | 44,94 | -2,85% | 39.654,00 |
| 29.06.2026 | 45,80 | 46,86 | 45,40 | 46,26 | 2,44% | 173.102,00 |
| 26.06.2026 | 45,70 | 45,70 | 44,80 | 45,16 | -1,40% | 202.866,00 |
| 25.06.2026 | 47,44 | 47,62 | 45,60 | 45,80 | -3,78% | 55.235,00 |
| 24.06.2026 | 48,74 | 49,52 | 47,40 | 47,60 | -1,61% | 39.847,00 |
| 23.06.2026 | 49,00 | 49,00 | 47,70 | 48,38 | -1,71% | 43.196,00 |
| 22.06.2026 | 50,65 | 50,80 | 49,10 | 49,22 | -2,82% | 42.430,00 |
| 19.06.2026 | 51,35 | 51,45 | 50,20 | 50,65 | -1,36% | 179.429,00 |
| 18.06.2026 | 53,60 | 53,70 | 50,20 | 51,35 | -4,38% | 55.285,00 |
| 17.06.2026 | 52,30 | 53,70 | 51,85 | 53,70 | 3,27% | 26.986,00 |
| 16.06.2026 | 52,95 | 52,95 | 51,20 | 52,00 | -1,89% | 42.916,00 |
| 15.06.2026 | 57,00 | 57,05 | 52,90 | 53,00 | -3,90% | 58.173,00 |
| 12.06.2026 | 51,10 | 55,85 | 51,10 | 55,15 | 11,01% | 87.735,00 |
| 11.06.2026 | 48,30 | 50,00 | 48,30 | 49,68 | 2,86% | 22.133,00 |
| 10.06.2026 | 49,94 | 50,25 | 48,30 | 48,30 | -3,40% | 39.254,00 |
| 09.06.2026 | 51,30 | 51,30 | 50,00 | 50,00 | -1,96% | 29.349,00 |
| 08.06.2026 | 51,40 | 51,40 | 50,45 | 51,00 | -0,78% | 20.748,00 |
| 05.06.2026 | 53,40 | 53,65 | 51,35 | 51,40 | -4,55% | 29.443,00 |
| 04.06.2026 | 53,30 | 54,65 | 53,30 | 53,85 | 0,75% | 17.378,00 |
| 03.06.2026 | 54,10 | 54,30 | 52,70 | 53,45 | -2,37% | 30.544,00 |
| 02.06.2026 | 54,70 | 57,00 | 54,30 | 54,75 | 0,09% | 35.518,00 |
| 01.06.2026 | 55,05 | 55,70 | 53,90 | 54,70 | -0,36% | 27.896,00 |
| 29.05.2026 | 56,50 | 57,25 | 54,90 | 54,90 | -0,72% | 40.141,00 |
| 28.05.2026 | 53,85 | 55,75 | 53,40 | 55,30 | 2,50% | 32.308,00 |
| 27.05.2026 | 54,60 | 54,80 | 52,45 | 53,95 | -2,53% | 46.802,00 |
| 26.05.2026 | 56,15 | 56,95 | 55,35 | 55,35 | -1,69% | 40.355,00 |
| 25.05.2026 | 54,05 | 56,45 | 54,05 | 56,30 | 5,43% | 37.386,00 |
| 22.05.2026 | 54,50 | 54,60 | 53,00 | 53,40 | -1,02% | 44.080,00 |
| 21.05.2026 | 53,60 | 54,00 | 52,75 | 53,95 | -0,28% | 18.988,00 |
| 20.05.2026 | 54,20 | 54,55 | 53,35 | 54,10 | 0,28% | 25.589,00 |
| 19.05.2026 | 54,10 | 54,30 | 52,45 | 53,95 | -0,83% | 41.859,00 |
| 18.05.2026 | 53,80 | 55,40 | 53,10 | 54,40 | -2,33% | 37.741,00 |
| 15.05.2026 | 58,60 | 58,65 | 55,30 | 55,70 | -7,01% | 50.850,00 |
| 14.05.2026 | 59,50 | 59,90 | 58,10 | 59,90 | -0,83% | 31.011,00 |
| 13.05.2026 | 57,60 | 61,20 | 57,60 | 60,40 | 5,04% | 43.274,00 |
| 12.05.2026 | 59,35 | 59,60 | 57,50 | 57,50 | -4,17% | 22.714,00 |
| 11.05.2026 | 58,15 | 60,35 | 58,00 | 60,00 | 3,27% | 61.880,00 |
| 08.05.2026 | 57,75 | 58,40 | 57,15 | 58,10 | -0,34% | 22.252,00 |
| 07.05.2026 | 58,55 | 59,10 | 57,85 | 58,30 | -0,34% | 31.115,00 |
| 06.05.2026 | 60,10 | 60,50 | 57,05 | 58,50 | -1,35% | 65.054,00 |
| 05.05.2026 | 60,25 | 60,30 | 58,95 | 59,30 | -1,98% | 25.186,00 |
| 04.05.2026 | 58,80 | 61,65 | 58,30 | 60,50 | 3,42% | 44.206,00 |
| 30.04.2026 | 55,90 | 59,40 | 55,50 | 58,50 | 3,72% | 54.962,00 |
| 29.04.2026 | 56,80 | 58,15 | 56,20 | 56,40 | -0,70% | 29.120,00 |
| 28.04.2026 | 56,55 | 57,90 | 56,00 | 56,80 | 0,18% | 37.536,00 |
| 27.04.2026 | 53,40 | 57,40 | 53,15 | 56,70 | 5,10% | 45.107,00 |
| 24.04.2026 | 55,50 | 57,45 | 53,95 | 53,95 | -3,49% | 41.842,00 |
| 23.04.2026 | 54,30 | 55,90 | 53,20 | 55,90 | 6,07% | 66.959,00 |
| 22.04.2026 | 52,25 | 53,20 | 51,80 | 52,70 | 1,25% | 33.662,00 |
| 21.04.2026 | 53,80 | 53,95 | 51,45 | 52,05 | -3,43% | 26.616,00 |
| 20.04.2026 | 54,00 | 54,05 | 52,95 | 53,90 | -2,53% | 22.272,00 |
| 17.04.2026 | 53,30 | 55,50 | 52,60 | 55,30 | 2,88% | 49.678,00 |
| 16.04.2026 | 52,50 | 54,40 | 52,50 | 53,75 | 2,67% | 54.473,00 |
| 15.04.2026 | 51,80 | 53,15 | 51,55 | 52,35 | 0,67% | 33.296,00 |
| 14.04.2026 | 51,15 | 53,15 | 51,15 | 52,00 | 2,77% | 51.450,00 |
| 13.04.2026 | 49,50 | 51,00 | 48,56 | 50,60 | 0,30% | 32.322,00 |
| 10.04.2026 | 49,20 | 50,90 | 48,96 | 50,45 | 1,55% | 29.798,00 |
| 09.04.2026 | 51,00 | 51,00 | 48,52 | 49,68 | -3,06% | 36.953,00 |
| 08.04.2026 | 52,95 | 53,90 | 50,95 | 51,25 | 2,09% | 48.817,00 |
| 07.04.2026 | 51,00 | 52,25 | 49,50 | 50,20 | -1,38% | 30.527,00 |
| 02.04.2026 | 51,20 | 51,85 | 49,96 | 50,90 | -2,30% | 31.654,00 |
| 01.04.2026 | 51,75 | 52,65 | 51,15 | 52,10 | 3,17% | 40.173,00 |
| 31.03.2026 | 49,64 | 51,70 | 49,60 | 50,50 | 1,69% | 29.098,00 |
| 30.03.2026 | 49,56 | 50,30 | 49,00 | 49,66 | 0,57% | 17.692,00 |
| 27.03.2026 | 49,84 | 49,96 | 48,30 | 49,38 | -0,16% | 21.050,00 |
| 26.03.2026 | 50,30 | 50,30 | 49,14 | 49,46 | -3,68% | 168.576,00 |
| 25.03.2026 | 48,30 | 52,15 | 48,02 | 51,35 | 8,06% | 84.666,00 |
| 24.03.2026 | 48,44 | 48,58 | 47,32 | 47,52 | -2,18% | 44.325,00 |
| 23.03.2026 | 46,40 | 49,30 | 44,50 | 48,58 | 2,97% | 103.305,00 |
| 20.03.2026 | 49,40 | 49,86 | 47,10 | 47,18 | -4,14% | 144.849,00 |
| 19.03.2026 | 51,00 | 51,00 | 49,22 | 49,22 | -4,15% | 34.126,00 |
| 18.03.2026 | 52,40 | 52,60 | 50,70 | 51,35 | -0,87% | 31.248,00 |
| 17.03.2026 | 50,00 | 52,15 | 49,20 | 51,80 | 3,97% | 56.879,00 |
| 16.03.2026 | 50,85 | 51,70 | 49,64 | 49,82 | -2,41% | 38.733,00 |
| 13.03.2026 | 53,05 | 53,10 | 51,05 | 51,05 | -4,85% | 40.820,00 |
| 12.03.2026 | 54,80 | 55,75 | 53,10 | 53,65 | -2,98% | 30.436,00 |
| 11.03.2026 | 55,75 | 57,00 | 54,90 | 55,30 | -1,16% | 23.330,00 |
| 10.03.2026 | 56,20 | 56,95 | 55,55 | 55,95 | 2,38% | 49.803,00 |
| 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 |