56,925€
2,29%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,38 | 57,63 | 55,88 | 56,93 | 1,43% | - |
| 04.11.2024 | 54,18 | 56,80 | 53,95 | 56,13 | 4,27% | - |
| 01.11.2024 | 54,30 | 54,50 | 53,78 | 53,83 | -0,92% | - |
| 31.10.2024 | 52,43 | 54,38 | 52,33 | 54,33 | 1,92% | - |
| 30.10.2024 | 53,30 | 53,63 | 52,85 | 53,30 | -0,19% | - |
| 29.10.2024 | 54,18 | 54,30 | 52,10 | 53,40 | -0,79% | - |
| 28.10.2024 | 55,68 | 55,78 | 53,38 | 53,83 | -1,37% | - |
| 25.10.2024 | 54,00 | 55,70 | 52,65 | 54,58 | 1,30% | - |
| 24.10.2024 | 50,60 | 54,33 | 50,55 | 53,88 | 7,58% | - |
| 23.10.2024 | 52,88 | 52,88 | 50,05 | 50,08 | -4,97% | 1.120,00 |
| 22.10.2024 | 52,10 | 53,03 | 52,10 | 52,70 | 0,62% | - |
| 21.10.2024 | 52,60 | 54,23 | 52,25 | 52,38 | -2,01% | - |
| 18.10.2024 | 54,03 | 54,53 | 52,55 | 53,45 | -1,25% | - |
| 17.10.2024 | 56,48 | 56,78 | 53,60 | 54,13 | -5,87% | - |
| 16.10.2024 | 65,40 | 76,90 | 53,58 | 57,50 | -11,13% | 176,00 |
| 15.10.2024 | 67,20 | 67,23 | 64,70 | 64,70 | -2,96% | - |
| 14.10.2024 | 68,53 | 68,65 | 66,55 | 66,68 | -2,45% | - |
| 11.10.2024 | 68,08 | 68,75 | 67,83 | 68,35 | 0,33% | - |
| 10.10.2024 | 68,65 | 68,98 | 67,43 | 68,13 | -0,69% | - |
| 09.10.2024 | 67,90 | 69,45 | 66,55 | 68,60 | 1,18% | - |
| 08.10.2024 | 70,13 | 70,20 | 66,78 | 67,80 | -3,90% | - |
| 07.10.2024 | 72,93 | 72,98 | 70,15 | 70,55 | -3,75% | - |
| 04.10.2024 | 69,33 | 73,35 | 68,30 | 73,30 | 6,23% | - |
| 03.10.2024 | 70,58 | 70,85 | 68,65 | 69,00 | -2,44% | - |
| 02.10.2024 | 69,83 | 71,50 | 69,73 | 70,73 | 0,86% | - |
| 01.10.2024 | 71,18 | 71,38 | 69,20 | 70,13 | -1,23% | - |
| 30.09.2024 | 71,58 | 73,23 | 70,68 | 71,00 | -0,91% | - |
| 27.09.2024 | 70,00 | 71,98 | 69,85 | 71,65 | 1,56% | - |
| 26.09.2024 | 66,75 | 70,63 | 66,75 | 70,55 | 6,73% | - |
| 25.09.2024 | 65,90 | 67,23 | 65,65 | 66,10 | -0,53% | - |
| 24.09.2024 | 63,50 | 66,48 | 63,50 | 66,45 | 4,77% | - |
| 23.09.2024 | 64,10 | 64,10 | 61,63 | 63,43 | 0,71% | - |
| 20.09.2024 | 65,03 | 73,25 | 62,88 | 62,98 | -3,71% | - |
| 19.09.2024 | 62,90 | 65,88 | 62,90 | 65,40 | 3,48% | - |
| 18.09.2024 | 63,65 | 63,88 | 62,48 | 63,20 | -0,24% | - |
| 17.09.2024 | 62,03 | 63,93 | 61,83 | 63,35 | 2,26% | - |
| 16.09.2024 | 62,50 | 62,50 | 60,93 | 61,95 | -0,20% | - |
| 13.09.2024 | 61,73 | 62,38 | 61,33 | 62,08 | 1,14% | - |
| 12.09.2024 | 62,35 | 63,30 | 60,53 | 61,38 | -0,81% | - |
| 11.09.2024 | 60,43 | 62,80 | 60,43 | 61,88 | 2,15% | - |
| 10.09.2024 | 61,08 | 62,15 | 60,03 | 60,58 | -1,02% | - |
| 09.09.2024 | 62,10 | 63,05 | 60,70 | 61,20 | -1,73% | 6,00 |
| 06.09.2024 | 66,03 | 66,03 | 61,93 | 62,28 | -5,75% | - |
| 05.09.2024 | 65,78 | 76,90 | 65,20 | 66,08 | 0,69% | - |
| 04.09.2024 | 66,48 | 67,18 | 65,53 | 65,63 | -2,92% | 250,00 |
| 03.09.2024 | 70,68 | 70,83 | 66,93 | 67,60 | -4,65% | - |
| 02.09.2024 | 71,05 | 71,23 | 68,95 | 70,90 | -0,49% | - |
| 30.08.2024 | 71,83 | 72,65 | 70,88 | 71,25 | 1,28% | 10,00 |
| 29.08.2024 | 71,05 | 76,90 | 70,35 | 70,35 | -0,64% | - |
| 28.08.2024 | 72,43 | 72,45 | 70,55 | 70,80 | -2,28% | - |
| 27.08.2024 | 72,28 | 73,63 | 72,25 | 72,45 | 0,31% | - |
| 26.08.2024 | 71,35 | 72,95 | 71,28 | 72,23 | 0,31% | - |
| 23.08.2024 | 71,63 | 72,10 | 70,65 | 72,00 | 0,59% | - |
| 22.08.2024 | 73,40 | 73,80 | 71,15 | 71,58 | -3,08% | - |
| 21.08.2024 | 73,13 | 74,20 | 72,93 | 73,85 | 1,20% | - |
| 20.08.2024 | 74,13 | 74,38 | 72,68 | 72,98 | -1,25% | 150,00 |
| 19.08.2024 | 73,48 | 74,63 | 73,38 | 73,90 | 0,37% | - |
| 16.08.2024 | 73,23 | 73,85 | 72,53 | 73,63 | 1,06% | - |
| 15.08.2024 | 71,18 | 73,08 | 70,38 | 72,85 | 2,61% | - |
| 14.08.2024 | 69,35 | 73,70 | 68,75 | 71,00 | 1,50% | - |
| 13.08.2024 | 71,70 | 72,60 | 68,48 | 69,95 | -0,78% | - |
| 12.08.2024 | 68,93 | 72,53 | 68,80 | 70,50 | 2,25% | - |
| 09.08.2024 | 68,83 | 70,13 | 68,38 | 68,95 | 0,36% | - |
| 08.08.2024 | 68,60 | 68,95 | 66,45 | 68,70 | -0,51% | - |
| 07.08.2024 | 69,90 | 71,58 | 68,53 | 69,05 | -0,68% | - |
| 06.08.2024 | 70,30 | 71,88 | 68,40 | 69,53 | 0,18% | - |
| 05.08.2024 | 71,03 | 71,18 | 66,93 | 69,40 | -5,19% | - |
| 02.08.2024 | 76,00 | 76,60 | 72,13 | 73,20 | -4,56% | - |
| 01.08.2024 | 78,98 | 79,50 | 76,18 | 76,70 | -2,91% | - |
| 31.07.2024 | 78,88 | 80,55 | 77,83 | 79,00 | 1,28% | - |
| 30.07.2024 | 79,20 | 80,03 | 76,13 | 78,00 | -1,08% | - |
| 29.07.2024 | 83,30 | 83,35 | 78,45 | 78,85 | -5,03% | - |
| 26.07.2024 | 92,78 | 92,83 | 82,20 | 83,03 | -11,11% | - |
| 25.07.2024 | 92,30 | 93,43 | 89,93 | 93,40 | 1,16% | - |
| 24.07.2024 | 94,33 | 95,40 | 92,25 | 92,33 | -1,89% | - |
| 23.07.2024 | 95,75 | 96,08 | 94,00 | 94,10 | -1,67% | - |
| 22.07.2024 | 95,33 | 97,55 | 95,25 | 95,70 | 0,68% | 30,00 |
| 19.07.2024 | 97,45 | 98,08 | 94,88 | 95,05 | -2,69% | 90,00 |
| 18.07.2024 | 100,98 | 101,70 | 97,43 | 97,68 | -2,86% | - |
| 17.07.2024 | 102,50 | 103,55 | 100,50 | 100,55 | -2,76% | - |
| 16.07.2024 | 102,80 | 103,45 | 101,80 | 103,40 | 1,08% | - |
| 15.07.2024 | 102,90 | 104,80 | 101,15 | 102,30 | -1,16% | - |
| 12.07.2024 | 103,50 | 104,10 | 102,15 | 103,50 | 0,10% | - |
| 11.07.2024 | 102,95 | 104,90 | 102,35 | 103,40 | 0,34% | - |
| 10.07.2024 | 102,95 | 103,70 | 101,60 | 103,05 | 0,63% | - |
| 09.07.2024 | 103,70 | 104,55 | 102,40 | 102,40 | -0,78% | - |
| 08.07.2024 | 106,10 | 107,35 | 103,10 | 103,20 | -3,33% | - |
| 05.07.2024 | 105,20 | 107,35 | 105,20 | 106,75 | 0,47% | - |
| 04.07.2024 | 100,65 | 106,25 | 100,45 | 106,25 | 4,47% | - |
| 03.07.2024 | 97,98 | 101,80 | 97,93 | 101,70 | 4,66% | - |
| 02.07.2024 | 97,58 | 98,20 | 96,78 | 97,18 | -0,84% | - |
| 01.07.2024 | 96,23 | 99,53 | 95,98 | 98,00 | 4,20% | - |
| 28.06.2024 | 95,93 | 96,73 | 93,73 | 94,05 | -2,21% | 90,00 |
| 27.06.2024 | 98,10 | 98,28 | 95,53 | 96,18 | -2,34% | - |
| 26.06.2024 | 99,15 | 100,75 | 96,95 | 98,48 | -0,56% | - |
| 25.06.2024 | 99,55 | 99,95 | 98,18 | 99,03 | -0,30% | - |
| 24.06.2024 | 97,90 | 100,45 | 97,15 | 99,33 | 1,64% | - |
| 21.06.2024 | 99,23 | 99,23 | 96,68 | 97,73 | -1,21% | - |
| 20.06.2024 | 99,73 | 100,00 | 97,35 | 98,93 | -0,20% | - |
| 19.06.2024 | 98,48 | 100,90 | 97,80 | 99,13 | 1,12% | - |