51,150€
0,49%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |