51,325€
0,44%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 48,83 | 51,38 | 48,80 | 51,10 | 5,14% | - |
| 24.11.2025 | 49,23 | 49,59 | 47,52 | 48,60 | -3,86% | - |
| 21.11.2025 | 50,88 | 51,10 | 48,32 | 50,55 | -4,35% | - |
| 20.11.2025 | 55,45 | 60,43 | 50,68 | 52,85 | -3,91% | - |
| 19.11.2025 | 54,70 | 55,38 | 54,45 | 55,00 | 0,41% | - |
| 18.11.2025 | 54,25 | 54,98 | 53,40 | 54,78 | -0,41% | - |
| 17.11.2025 | 54,48 | 55,45 | 53,98 | 55,00 | 1,29% | - |
| 14.11.2025 | 54,63 | 58,45 | 52,83 | 54,30 | -0,28% | - |
| 13.11.2025 | 52,93 | 61,80 | 52,93 | 54,45 | 3,32% | - |
| 12.11.2025 | 52,90 | 70,00 | 52,70 | 52,70 | 0,09% | - |
| 11.11.2025 | 53,45 | 57,48 | 52,58 | 52,65 | -1,13% | - |
| 10.11.2025 | 54,03 | 54,53 | 52,75 | 53,25 | 0,95% | - |
| 07.11.2025 | 54,08 | 54,65 | 52,58 | 52,75 | -1,95% | - |
| 06.11.2025 | 54,70 | 55,60 | 53,70 | 53,80 | -2,05% | - |
| 05.11.2025 | 54,23 | 62,10 | 53,65 | 54,93 | 0,60% | - |
| 04.11.2025 | 55,08 | 61,70 | 53,90 | 54,60 | -2,59% | - |
| 03.11.2025 | 59,53 | 59,53 | 56,05 | 56,05 | -5,56% | - |
| 31.10.2025 | 59,63 | 64,45 | 59,23 | 59,35 | 0,68% | - |
| 30.10.2025 | 59,90 | 64,58 | 58,33 | 58,95 | -1,09% | - |
| 29.10.2025 | 59,00 | 61,23 | 58,95 | 59,60 | 1,02% | - |
| 28.10.2025 | 60,25 | 64,18 | 58,53 | 59,00 | -2,07% | - |
| 27.10.2025 | 60,60 | 61,20 | 60,25 | 60,25 | 0,50% | - |
| 24.10.2025 | 60,15 | 64,30 | 58,98 | 59,95 | 0,00% | - |
| 23.10.2025 | 59,20 | 64,53 | 59,15 | 59,95 | 0,42% | - |
| 22.10.2025 | 59,38 | 70,00 | 58,78 | 59,70 | 0,08% | - |
| 21.10.2025 | 61,18 | 61,35 | 59,43 | 59,65 | -1,81% | - |
| 20.10.2025 | 60,30 | 61,35 | 59,65 | 60,75 | 1,25% | - |
| 17.10.2025 | 62,78 | 62,83 | 59,83 | 60,00 | -4,84% | - |
| 16.10.2025 | 65,73 | 66,45 | 62,85 | 63,05 | -1,64% | - |
| 15.10.2025 | 62,40 | 66,65 | 61,73 | 64,10 | 3,55% | - |
| 14.10.2025 | 60,85 | 64,15 | 59,70 | 61,90 | 1,31% | - |
| 13.10.2025 | 60,00 | 63,90 | 59,73 | 61,10 | 1,33% | - |
| 10.10.2025 | 60,48 | 60,73 | 58,75 | 60,30 | 0,25% | - |
| 09.10.2025 | 59,40 | 61,33 | 59,35 | 60,15 | 1,43% | - |
| 08.10.2025 | 58,10 | 59,98 | 57,95 | 59,30 | 2,24% | - |
| 07.10.2025 | 57,55 | 62,80 | 56,60 | 58,00 | 1,67% | - |
| 06.10.2025 | 57,65 | 62,90 | 55,55 | 57,05 | -0,61% | - |
| 03.10.2025 | 56,68 | 62,48 | 56,53 | 57,40 | 1,50% | - |
| 02.10.2025 | 56,20 | 61,90 | 55,90 | 56,55 | 1,71% | - |
| 01.10.2025 | 55,80 | 70,00 | 55,33 | 55,60 | 0,82% | - |
| 30.09.2025 | 56,00 | 56,55 | 55,15 | 55,15 | -0,63% | 200,00 |
| 29.09.2025 | 55,15 | 56,63 | 55,15 | 55,50 | 0,73% | - |
| 26.09.2025 | 55,10 | 55,30 | 53,95 | 55,10 | -0,18% | - |
| 25.09.2025 | 55,93 | 55,98 | 54,68 | 55,20 | -0,09% | - |
| 24.09.2025 | 52,38 | 55,95 | 52,13 | 55,25 | 5,64% | - |
| 23.09.2025 | 52,33 | 52,88 | 51,85 | 52,30 | 1,65% | - |
| 22.09.2025 | 51,83 | 52,35 | 51,20 | 51,45 | 0,29% | - |
| 19.09.2025 | 51,15 | 52,60 | 51,00 | 51,30 | -0,87% | - |
| 18.09.2025 | 51,53 | 53,33 | 50,40 | 51,75 | 1,17% | - |
| 17.09.2025 | 51,65 | 58,96 | 51,00 | 51,15 | -2,57% | - |
| 16.09.2025 | 51,93 | 59,85 | 51,43 | 52,50 | 1,55% | - |
| 15.09.2025 | 48,12 | 70,00 | 48,10 | 51,70 | 7,98% | - |
| 12.09.2025 | 46,40 | 58,83 | 46,30 | 47,88 | 0,50% | - |
| 11.09.2025 | 47,85 | 48,43 | 45,29 | 47,64 | 0,25% | - |
| 10.09.2025 | 48,15 | 48,51 | 47,52 | 47,52 | -1,12% | - |
| 09.09.2025 | 48,93 | 49,33 | 47,77 | 48,06 | -1,98% | - |
| 08.09.2025 | 48,71 | 58,52 | 48,54 | 49,03 | 1,22% | - |
| 05.09.2025 | 48,29 | 58,32 | 48,16 | 48,44 | 0,44% | - |
| 04.09.2025 | 49,34 | 58,21 | 48,03 | 48,23 | -1,85% | - |
| 03.09.2025 | 48,81 | 58,62 | 48,77 | 49,14 | 0,86% | - |
| 02.09.2025 | 50,23 | 58,53 | 48,37 | 48,72 | -3,04% | - |
| 01.09.2025 | 51,10 | 51,73 | 50,05 | 50,25 | -1,37% | - |
| 29.08.2025 | 51,40 | 70,00 | 50,93 | 50,95 | -1,12% | - |
| 28.08.2025 | 50,03 | 70,00 | 50,00 | 51,53 | 2,99% | - |
| 27.08.2025 | 50,20 | 70,00 | 49,98 | 50,03 | -0,23% | - |
| 26.08.2025 | 51,78 | 51,78 | 48,84 | 50,15 | -3,33% | - |
| 25.08.2025 | 52,08 | 52,60 | 50,35 | 51,88 | -0,29% | - |
| 22.08.2025 | 51,60 | 52,18 | 49,76 | 52,03 | 1,41% | - |
| 21.08.2025 | 50,98 | 51,43 | 50,98 | 51,30 | 0,44% | - |
| 20.08.2025 | 51,78 | 51,88 | 50,15 | 51,08 | -1,54% | - |
| 19.08.2025 | 51,98 | 52,93 | 49,84 | 51,88 | -0,19% | - |
| 18.08.2025 | 52,60 | 52,68 | 51,38 | 51,98 | -1,14% | - |
| 15.08.2025 | 51,00 | 53,33 | 51,00 | 52,58 | 3,19% | - |
| 14.08.2025 | 50,93 | 51,23 | 49,74 | 50,95 | -0,39% | - |
| 13.08.2025 | 52,85 | 52,85 | 49,90 | 51,15 | -3,13% | - |
| 12.08.2025 | 51,73 | 52,80 | 51,48 | 52,80 | 2,42% | - |
| 11.08.2025 | 49,46 | 52,58 | 48,14 | 51,55 | 4,63% | - |
| 08.08.2025 | 48,97 | 49,81 | 48,66 | 49,27 | 1,55% | - |
| 07.08.2025 | 48,84 | 49,35 | 48,08 | 48,52 | -0,16% | - |
| 06.08.2025 | 48,27 | 49,48 | 47,48 | 48,60 | 1,19% | - |
| 05.08.2025 | 47,79 | 48,36 | 47,41 | 48,03 | 0,80% | - |
| 04.08.2025 | 47,78 | 48,00 | 47,06 | 47,65 | 0,23% | - |
| 01.08.2025 | 48,32 | 48,34 | 45,64 | 47,54 | -2,08% | - |
| 31.07.2025 | 53,25 | 53,30 | 47,10 | 48,55 | -8,18% | - |
| 30.07.2025 | 53,08 | 53,73 | 52,75 | 52,88 | -0,24% | - |
| 29.07.2025 | 55,75 | 56,23 | 52,55 | 53,00 | -4,63% | - |
| 28.07.2025 | 57,28 | 57,50 | 55,05 | 55,58 | -1,90% | - |
| 25.07.2025 | 54,90 | 56,70 | 54,48 | 56,65 | 3,14% | - |
| 24.07.2025 | 56,33 | 56,43 | 54,48 | 54,93 | -2,66% | - |
| 23.07.2025 | 56,58 | 56,58 | 55,20 | 56,43 | 0,76% | 2.400,00 |
| 22.07.2025 | 54,08 | 56,05 | 53,85 | 56,00 | 3,37% | - |
| 21.07.2025 | 52,78 | 54,88 | 52,78 | 54,18 | 2,75% | - |
| 18.07.2025 | 52,00 | 53,00 | 51,60 | 52,73 | 1,74% | - |
| 17.07.2025 | 52,20 | 52,90 | 50,70 | 51,83 | -0,53% | - |
| 16.07.2025 | 50,58 | 52,15 | 50,35 | 52,10 | 2,86% | - |
| 15.07.2025 | 50,73 | 50,80 | 50,10 | 50,65 | 0,10% | - |
| 14.07.2025 | 51,20 | 52,13 | 49,64 | 50,60 | -1,94% | - |
| 11.07.2025 | 50,65 | 51,88 | 50,50 | 51,60 | 1,62% | - |
| 10.07.2025 | 47,77 | 50,88 | 47,75 | 50,78 | 6,09% | - |
| 09.07.2025 | 47,47 | 49,73 | 45,80 | 47,86 | 0,78% | - |