36,510€
-5,12%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,40 | 37,84 | 36,34 | 36,84 | -4,26% | 35.031,00 |
| 11.11.2026 | 36,26 | 39,32 | 36,00 | 38,48 | 7,43% | 66.738,00 |
| 10.11.2026 | 37,64 | 38,04 | 35,82 | 35,82 | -3,55% | 34.763,00 |
| 09.11.2026 | 37,40 | 38,22 | 37,10 | 37,14 | -0,11% | 30.893,00 |
| 06.11.2026 | 37,26 | 38,64 | 36,90 | 37,18 | -2,00% | 29.206,00 |
| 05.11.2026 | 38,52 | 39,62 | 37,18 | 37,94 | -1,96% | 28.695,00 |
| 04.11.2026 | 38,20 | 39,82 | 38,08 | 38,70 | 2,16% | 30.665,00 |
| 03.11.2026 | 37,82 | 39,12 | 37,26 | 37,88 | -1,04% | 25.048,00 |
| 02.11.2026 | 38,20 | 38,60 | 36,98 | 38,28 | -0,26% | 23.783,00 |
| 30.10.2026 | 36,80 | 38,46 | 36,50 | 38,38 | 4,07% | 57.981,00 |
| 29.10.2026 | 36,12 | 37,46 | 35,78 | 36,88 | 3,83% | 30.321,00 |
| 28.10.2026 | 35,08 | 36,50 | 34,62 | 35,52 | 3,62% | 45.472,00 |
| 27.10.2026 | 34,10 | 34,80 | 33,90 | 34,28 | 0,82% | 22.655,00 |
| 26.10.2026 | 34,00 | 35,02 | 33,82 | 34,00 | 0,77% | 25.353,00 |
| 23.10.2026 | 34,36 | 34,62 | 33,00 | 33,74 | -0,41% | 32.505,00 |
| 22.10.2026 | 36,48 | 36,48 | 33,88 | 33,88 | -7,38% | 37.140,00 |
| 21.10.2026 | 35,90 | 36,90 | 35,42 | 36,58 | 1,44% | 28.404,00 |
| 20.10.2026 | 35,00 | 36,06 | 34,00 | 36,06 | 2,10% | 36.490,00 |
| 19.10.2026 | 36,88 | 37,00 | 35,32 | 35,32 | -5,46% | 36.847,00 |
| 16.10.2026 | 36,80 | 37,44 | 36,24 | 37,36 | 2,24% | 31.509,00 |
| 15.10.2026 | 38,04 | 38,04 | 36,20 | 36,54 | -6,02% | 47.201,00 |
| 14.10.2026 | 37,36 | 38,90 | 37,04 | 38,88 | 4,40% | 53.139,00 |
| 13.10.2026 | 44,08 | 45,94 | 36,00 | 37,24 | -14,43% | 118.567,00 |
| 12.10.2026 | 45,70 | 45,70 | 43,52 | 43,52 | -3,97% | 18.228,00 |
| 09.10.2026 | 45,80 | 46,52 | 45,10 | 45,32 | -0,18% | 26.462,00 |
| 08.10.2026 | 45,10 | 45,78 | 44,50 | 45,40 | 0,04% | 23.023,00 |
| 07.10.2026 | 45,16 | 46,26 | 45,00 | 45,38 | -0,61% | 13.655,00 |
| 06.10.2026 | 44,98 | 45,74 | 44,62 | 45,66 | 1,69% | 22.341,00 |
| 05.10.2026 | 44,30 | 45,10 | 44,16 | 44,90 | 1,68% | 22.629,00 |
| 02.10.2026 | 44,18 | 44,78 | 43,40 | 44,16 | 0,87% | 27.222,00 |
| 01.10.2026 | 43,70 | 44,64 | 43,34 | 43,78 | -0,77% | 24.955,00 |
| 30.09.2026 | 44,80 | 45,00 | 43,42 | 44,12 | -0,85% | 21.465,00 |
| 29.09.2026 | 44,84 | 45,50 | 44,48 | 44,50 | 0,27% | 21.670,00 |
| 28.09.2026 | 43,94 | 44,74 | 43,42 | 44,38 | 0,86% | 14.573,00 |
| 25.09.2026 | 44,28 | 44,80 | 43,38 | 44,00 | -0,18% | 25.185,00 |
| 24.09.2026 | 44,50 | 44,78 | 43,92 | 44,08 | -1,83% | 14.590,00 |
| 23.09.2026 | 45,68 | 45,70 | 44,64 | 44,90 | -1,58% | 22.009,00 |
| 22.09.2026 | 44,78 | 45,68 | 44,44 | 45,62 | 1,92% | 18.782,00 |
| 21.09.2026 | 43,72 | 45,46 | 43,72 | 44,76 | 3,13% | 32.458,00 |
| 18.09.2026 | 43,86 | 44,76 | 43,40 | 43,40 | -0,87% | 59.471,00 |
| 17.09.2026 | 43,00 | 43,88 | 42,90 | 43,78 | 1,81% | 26.828,00 |
| 16.09.2026 | 43,96 | 44,66 | 43,00 | 43,00 | -1,29% | 23.331,00 |
| 15.09.2026 | 43,50 | 45,12 | 43,02 | 43,56 | -0,41% | 26.148,00 |
| 14.09.2026 | 44,24 | 44,72 | 42,94 | 43,74 | -3,27% | 35.970,00 |
| 11.09.2026 | 45,80 | 45,90 | 44,76 | 45,22 | -1,01% | 15.076,00 |
| 10.09.2026 | 47,40 | 47,78 | 45,50 | 45,68 | 0,71% | 27.612,00 |
| 09.09.2026 | 45,90 | 46,40 | 45,10 | 45,36 | -1,00% | 12.322,00 |
| 08.09.2026 | 45,38 | 46,18 | 44,48 | 45,82 | 2,23% | 18.766,00 |
| 07.09.2026 | 44,00 | 45,10 | 43,50 | 44,82 | 0,81% | 22.782,00 |
| 04.09.2026 | 44,52 | 45,20 | 44,30 | 44,46 | -0,89% | 10.027,00 |
| 03.09.2026 | 45,00 | 45,90 | 44,70 | 44,86 | -0,04% | 13.980,00 |
| 02.09.2026 | 44,54 | 45,38 | 44,16 | 44,88 | -0,31% | 12.184,00 |
| 01.09.2026 | 45,54 | 46,40 | 44,10 | 45,02 | -0,66% | 29.944,00 |
| 31.08.2026 | 45,50 | 45,66 | 45,00 | 45,32 | -0,31% | 16.196,00 |
| 28.08.2026 | 45,04 | 46,44 | 44,40 | 45,46 | 0,75% | 27.952,00 |
| 27.08.2026 | 44,62 | 45,84 | 44,32 | 45,12 | 0,76% | 23.090,00 |
| 26.08.2026 | 46,32 | 47,20 | 44,78 | 44,78 | -3,16% | 17.071,00 |
| 25.08.2026 | 45,90 | 46,44 | 45,26 | 46,24 | 1,18% | 23.874,00 |
| 24.08.2026 | 46,80 | 47,50 | 45,50 | 45,70 | -2,56% | 21.473,00 |
| 21.08.2026 | 46,50 | 48,28 | 46,46 | 46,90 | 2,36% | 38.850,00 |
| 20.08.2026 | 47,22 | 47,22 | 45,30 | 45,82 | -2,30% | 22.653,00 |
| 19.08.2026 | 45,84 | 47,22 | 45,64 | 46,90 | 2,09% | 13.920,00 |
| 18.08.2026 | 46,86 | 46,86 | 45,76 | 45,94 | -2,17% | 13.965,00 |
| 17.08.2026 | 47,20 | 47,40 | 46,40 | 46,96 | 1,91% | 13.259,00 |
| 14.08.2026 | 46,40 | 46,76 | 46,08 | 46,08 | -0,99% | 11.340,00 |
| 13.08.2026 | 46,60 | 46,90 | 46,18 | 46,54 | -1,52% | 15.839,00 |
| 12.08.2026 | 47,40 | 48,78 | 46,90 | 47,26 | -0,21% | 19.101,00 |
| 11.08.2026 | 48,20 | 48,86 | 47,10 | 47,36 | -1,86% | 33.831,00 |
| 10.08.2026 | 47,50 | 48,30 | 47,32 | 48,26 | 2,25% | 14.069,00 |
| 07.08.2026 | 46,64 | 48,26 | 46,12 | 47,20 | 1,99% | 19.012,00 |
| 06.08.2026 | 47,20 | 47,62 | 46,28 | 46,28 | -2,03% | 23.017,00 |
| 05.08.2026 | 47,12 | 48,60 | 47,00 | 47,24 | 1,99% | 44.890,00 |
| 04.08.2026 | 44,20 | 46,68 | 44,20 | 46,32 | 5,37% | 61.052,00 |
| 03.08.2026 | 43,50 | 43,96 | 42,90 | 43,96 | 1,95% | 19.870,00 |
| 31.07.2026 | 43,70 | 45,00 | 42,52 | 43,12 | 1,51% | 92.523,00 |
| 30.07.2026 | 43,26 | 43,68 | 42,30 | 42,48 | -0,09% | 31.212,00 |
| 29.07.2026 | 42,60 | 43,68 | 42,16 | 42,52 | 0,81% | 40.726,00 |
| 28.07.2026 | 41,80 | 42,36 | 41,22 | 42,18 | 0,57% | 17.847,00 |
| 27.07.2026 | 41,40 | 42,44 | 41,10 | 41,94 | 1,65% | 23.056,00 |
| 24.07.2026 | 42,08 | 42,10 | 40,98 | 41,26 | -2,69% | 40.890,00 |
| 23.07.2026 | 42,36 | 43,58 | 42,26 | 42,40 | -1,03% | 21.772,00 |
| 22.07.2026 | 42,90 | 43,12 | 42,34 | 42,84 | -0,14% | 12.680,00 |
| 21.07.2026 | 43,22 | 43,42 | 42,62 | 42,90 | 1,71% | 28.846,00 |
| 20.07.2026 | 42,52 | 42,98 | 42,18 | 42,18 | -0,80% | 19.626,00 |
| 17.07.2026 | 43,42 | 43,46 | 42,52 | 42,52 | -2,34% | 28.878,00 |
| 16.07.2026 | 43,62 | 44,28 | 43,52 | 43,54 | -0,18% | 24.079,00 |
| 15.07.2026 | 44,56 | 44,62 | 43,54 | 43,62 | -2,11% | 26.810,00 |
| 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 |