52,050€
-1,61%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,03 | 52,50 | 51,63 | 52,10 | -0,71% | - |
| 27.02.2025 | 53,15 | 53,35 | 52,38 | 52,48 | -1,13% | - |
| 26.02.2025 | 52,80 | 54,85 | 52,70 | 53,08 | 2,96% | - |
| 25.02.2025 | 52,58 | 52,93 | 51,55 | 51,55 | -2,23% | - |
| 24.02.2025 | 54,80 | 54,80 | 52,65 | 52,73 | -2,81% | - |
| 21.02.2025 | 56,83 | 57,23 | 53,80 | 54,25 | -4,28% | - |
| 20.02.2025 | 53,78 | 71,95 | 46,87 | 56,68 | 3,99% | - |
| 19.02.2025 | 56,13 | 58,30 | 53,38 | 54,50 | -2,90% | - |
| 18.02.2025 | 56,68 | 56,88 | 56,05 | 56,13 | -0,62% | - |
| 17.02.2025 | 57,95 | 58,33 | 56,30 | 56,48 | -2,59% | - |
| 14.02.2025 | 56,55 | 71,95 | 56,43 | 57,98 | 3,11% | 240,00 |
| 13.02.2025 | 56,55 | 57,08 | 55,78 | 56,23 | 1,90% | - |
| 12.02.2025 | 54,78 | 55,90 | 54,70 | 55,18 | -0,05% | - |
| 11.02.2025 | 57,13 | 57,18 | 53,65 | 55,20 | -3,54% | - |
| 10.02.2025 | 56,45 | 57,28 | 56,25 | 57,23 | 1,06% | - |
| 07.02.2025 | 56,60 | 57,53 | 56,30 | 56,63 | 0,22% | - |
| 06.02.2025 | 54,60 | 56,85 | 54,40 | 56,50 | 3,81% | - |
| 05.02.2025 | 54,73 | 55,35 | 53,80 | 54,43 | -0,41% | - |
| 04.02.2025 | 53,60 | 55,03 | 53,35 | 54,65 | 2,15% | - |
| 03.02.2025 | 52,43 | 53,88 | 52,33 | 53,50 | -0,56% | - |
| 31.01.2025 | 55,35 | 55,58 | 53,68 | 53,80 | -4,31% | - |
| 30.01.2025 | 54,00 | 56,28 | 53,85 | 56,23 | 4,41% | - |
| 29.01.2025 | 54,53 | 54,55 | 53,25 | 53,85 | -0,60% | - |
| 28.01.2025 | 54,55 | 54,98 | 53,83 | 54,18 | -1,23% | - |
| 27.01.2025 | 54,75 | 55,68 | 54,10 | 54,85 | -1,48% | - |
| 24.01.2025 | 55,05 | 58,83 | 54,95 | 55,68 | 1,97% | - |
| 23.01.2025 | 56,53 | 56,93 | 54,28 | 54,60 | -3,58% | - |
| 22.01.2025 | 57,50 | 57,63 | 56,48 | 56,63 | -1,39% | - |
| 21.01.2025 | 58,33 | 58,38 | 56,40 | 57,43 | -1,12% | - |
| 20.01.2025 | 56,80 | 58,68 | 56,48 | 58,08 | 2,38% | - |
| 17.01.2025 | 55,53 | 57,10 | 55,53 | 56,73 | 2,35% | 85,00 |
| 16.01.2025 | 55,90 | 57,03 | 54,95 | 55,43 | 0,18% | - |
| 15.01.2025 | 54,25 | 55,63 | 53,75 | 55,33 | 2,45% | 400,00 |
| 14.01.2025 | 55,13 | 55,93 | 53,60 | 54,00 | -1,73% | - |
| 13.01.2025 | 54,23 | 55,08 | 54,03 | 54,95 | 0,92% | - |
| 10.01.2025 | 55,53 | 56,33 | 54,33 | 54,45 | -2,07% | - |
| 09.01.2025 | 54,60 | 56,35 | 54,33 | 55,60 | 1,18% | - |
| 08.01.2025 | 55,10 | 55,33 | 53,70 | 54,95 | -0,23% | - |
| 07.01.2025 | 55,73 | 57,18 | 54,98 | 55,08 | -1,74% | - |
| 06.01.2025 | 55,63 | 57,58 | 54,95 | 56,05 | 0,81% | - |
| 03.01.2025 | 54,93 | 55,80 | 53,88 | 55,60 | 1,69% | - |
| 02.01.2025 | 54,53 | 55,50 | 54,28 | 54,68 | 1,96% | - |
| 30.12.2024 | 53,60 | 53,85 | 53,33 | 53,63 | -0,23% | - |
| 27.12.2024 | 54,18 | 55,00 | 53,55 | 53,75 | 2,28% | - |
| 23.12.2024 | 51,45 | 52,55 | 51,15 | 52,55 | 1,84% | - |
| 20.12.2024 | 50,95 | 59,50 | 50,40 | 51,60 | 1,08% | - |
| 19.12.2024 | 51,18 | 51,83 | 50,35 | 51,05 | -1,35% | - |
| 18.12.2024 | 52,60 | 55,93 | 51,70 | 51,75 | -1,62% | - |
| 17.12.2024 | 52,03 | 53,00 | 51,65 | 52,60 | 1,15% | - |
| 16.12.2024 | 52,33 | 53,30 | 51,05 | 52,00 | -2,07% | - |
| 13.12.2024 | 53,88 | 54,15 | 52,53 | 53,10 | -1,53% | - |
| 12.12.2024 | 54,85 | 56,73 | 53,48 | 53,93 | -2,09% | - |
| 11.12.2024 | 54,53 | 55,33 | 53,75 | 55,08 | 1,15% | - |
| 10.12.2024 | 54,40 | 54,83 | 53,60 | 54,45 | -0,50% | - |
| 09.12.2024 | 50,31 | 55,18 | 50,31 | 54,73 | 9,23% | - |
| 06.12.2024 | 48,96 | 50,78 | 48,87 | 50,10 | 1,60% | - |
| 05.12.2024 | 48,45 | 49,95 | 48,45 | 49,31 | 0,86% | - |
| 04.12.2024 | 48,76 | 49,74 | 48,07 | 48,89 | 0,20% | - |
| 03.12.2024 | 49,07 | 49,76 | 48,68 | 48,79 | 0,27% | - |
| 02.12.2024 | 49,74 | 50,20 | 48,25 | 48,66 | -3,79% | 600,00 |
| 29.11.2024 | 50,22 | 51,70 | 50,07 | 50,58 | 0,86% | - |
| 28.11.2024 | 50,26 | 50,55 | 49,88 | 50,15 | 0,49% | - |
| 27.11.2024 | 51,23 | 51,43 | 49,06 | 49,90 | -2,73% | - |
| 26.11.2024 | 51,83 | 52,10 | 50,70 | 51,30 | -2,01% | - |
| 25.11.2024 | 51,58 | 53,50 | 51,55 | 52,35 | 1,40% | - |
| 22.11.2024 | 52,18 | 52,58 | 50,90 | 51,63 | -0,67% | - |
| 21.11.2024 | 52,98 | 53,15 | 51,45 | 51,98 | -1,61% | - |
| 20.11.2024 | 54,40 | 54,83 | 52,50 | 52,83 | -1,86% | - |
| 19.11.2024 | 54,58 | 54,95 | 53,05 | 53,83 | 0,23% | - |
| 18.11.2024 | 52,40 | 54,85 | 52,18 | 53,70 | 2,97% | - |
| 15.11.2024 | 51,50 | 53,25 | 51,33 | 52,15 | 0,14% | - |
| 14.11.2024 | 51,73 | 52,90 | 51,05 | 52,08 | -0,38% | - |
| 13.11.2024 | 53,25 | 54,00 | 51,63 | 52,28 | -2,88% | - |
| 12.11.2024 | 55,35 | 55,40 | 53,48 | 53,83 | -3,41% | - |
| 11.11.2024 | 57,33 | 58,03 | 55,68 | 55,73 | -2,54% | - |
| 08.11.2024 | 59,30 | 59,40 | 56,98 | 57,18 | -2,72% | - |
| 07.11.2024 | 56,43 | 59,95 | 56,28 | 58,78 | 3,71% | - |
| 06.11.2024 | 56,68 | 58,23 | 55,05 | 56,68 | -0,44% | - |
| 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% | - |