49,220€
0,16%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2025 | 47,09 | 47,65 | 46,46 | 47,49 | 1,26% | - |
| 07.07.2025 | 47,50 | 47,52 | 46,82 | 46,90 | -0,72% | - |
| 04.07.2025 | 48,01 | 48,03 | 45,46 | 47,24 | -1,97% | - |
| 03.07.2025 | 48,75 | 49,81 | 47,74 | 48,19 | -1,09% | - |
| 02.07.2025 | 47,54 | 48,76 | 47,20 | 48,72 | 3,55% | - |
| 01.07.2025 | 46,00 | 47,15 | 45,89 | 47,05 | 2,30% | - |
| 30.06.2025 | 46,70 | 46,83 | 45,26 | 45,99 | -1,52% | - |
| 27.06.2025 | 47,37 | 47,80 | 46,10 | 46,70 | -1,04% | - |
| 26.06.2025 | 46,54 | 47,32 | 46,38 | 47,19 | 1,55% | - |
| 25.06.2025 | 46,65 | 47,06 | 46,38 | 46,47 | -0,39% | - |
| 24.06.2025 | 46,98 | 47,63 | 46,28 | 46,65 | 0,52% | - |
| 23.06.2025 | 45,91 | 46,42 | 45,30 | 46,41 | 0,78% | - |
| 20.06.2025 | 47,06 | 47,12 | 44,50 | 46,05 | -1,31% | - |
| 19.06.2025 | 47,54 | 47,74 | 46,46 | 46,66 | -2,53% | - |
| 18.06.2025 | 45,97 | 47,99 | 45,95 | 47,87 | 4,41% | - |
| 17.06.2025 | 45,80 | 47,55 | 44,66 | 45,85 | -0,28% | 300,00 |
| 16.06.2025 | 45,65 | 46,69 | 45,46 | 45,98 | 0,88% | 200,00 |
| 13.06.2025 | 46,20 | 46,61 | 45,46 | 45,58 | -3,14% | - |
| 12.06.2025 | 47,03 | 47,26 | 46,23 | 47,06 | -1,20% | - |
| 11.06.2025 | 48,57 | 49,09 | 47,20 | 47,63 | -2,12% | - |
| 10.06.2025 | 48,56 | 48,71 | 48,06 | 48,66 | 0,39% | - |
| 09.06.2025 | 48,97 | 49,01 | 48,04 | 48,47 | -0,98% | - |
| 06.06.2025 | 48,95 | 49,03 | 48,14 | 48,95 | 0,25% | - |
| 05.06.2025 | 48,97 | 49,28 | 48,69 | 48,83 | -0,31% | - |
| 04.06.2025 | 49,22 | 49,29 | 48,64 | 48,98 | -0,31% | - |
| 03.06.2025 | 49,40 | 49,92 | 48,62 | 49,13 | -0,93% | - |
| 02.06.2025 | 50,27 | 50,60 | 46,98 | 49,59 | -4,27% | - |
| 30.05.2025 | 51,48 | 53,75 | 51,05 | 51,80 | 2,78% | - |
| 29.05.2025 | 50,68 | 53,63 | 50,40 | 50,40 | 0,64% | - |
| 28.05.2025 | 50,30 | 57,29 | 49,99 | 50,08 | -0,78% | - |
| 27.05.2025 | 50,18 | 50,93 | 49,82 | 50,48 | 0,55% | - |
| 26.05.2025 | 49,77 | 51,35 | 49,73 | 50,20 | 2,20% | - |
| 23.05.2025 | 49,06 | 56,73 | 48,82 | 49,12 | 0,04% | - |
| 22.05.2025 | 49,11 | 55,84 | 48,51 | 49,10 | 0,04% | - |
| 21.05.2025 | 49,51 | 55,89 | 48,39 | 49,08 | -1,17% | - |
| 20.05.2025 | 50,35 | 50,45 | 48,87 | 49,66 | -1,76% | - |
| 19.05.2025 | 50,98 | 51,15 | 50,30 | 50,55 | -1,08% | - |
| 16.05.2025 | 52,10 | 57,08 | 50,23 | 51,10 | -1,97% | - |
| 15.05.2025 | 51,53 | 52,18 | 51,25 | 52,13 | 0,82% | - |
| 14.05.2025 | 53,30 | 53,40 | 51,48 | 51,70 | -2,91% | - |
| 13.05.2025 | 51,85 | 53,85 | 51,80 | 53,25 | 2,21% | - |
| 12.05.2025 | 51,73 | 53,48 | 50,25 | 52,10 | 1,66% | - |
| 09.05.2025 | 50,78 | 51,68 | 50,73 | 51,25 | 1,28% | - |
| 08.05.2025 | 50,12 | 51,18 | 49,74 | 50,60 | 1,29% | - |
| 07.05.2025 | 49,20 | 50,40 | 49,12 | 49,96 | 1,97% | - |
| 06.05.2025 | 48,52 | 50,50 | 48,28 | 48,99 | 0,74% | - |
| 05.05.2025 | 49,71 | 50,10 | 48,57 | 48,63 | -2,61% | - |
| 02.05.2025 | 48,78 | 51,77 | 48,64 | 49,94 | 2,30% | - |
| 30.04.2025 | 48,42 | 48,91 | 48,28 | 48,81 | 0,60% | - |
| 29.04.2025 | 48,94 | 73,49 | 48,29 | 48,52 | -0,92% | - |
| 28.04.2025 | 50,23 | 50,53 | 47,68 | 48,97 | -3,55% | - |
| 25.04.2025 | 50,98 | 51,13 | 49,94 | 50,78 | -0,34% | - |
| 24.04.2025 | 49,78 | 51,00 | 48,23 | 50,95 | 2,26% | - |
| 23.04.2025 | 50,25 | 74,44 | 49,26 | 49,83 | 0,09% | - |
| 22.04.2025 | 46,70 | 49,89 | 46,64 | 49,78 | 6,16% | - |
| 17.04.2025 | 47,61 | 47,94 | 46,81 | 46,89 | 0,58% | - |
| 16.04.2025 | 46,85 | 47,39 | 46,34 | 46,62 | -2,10% | - |
| 15.04.2025 | 46,12 | 47,81 | 46,10 | 47,62 | 2,96% | - |