45,350€
-1,03%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,27 | 46,37 | 45,14 | 45,50 | -0,70% | - |
| 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 |
| 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 |