46,210€
-1,18%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 46,89 | 47,12 | 46,49 | 46,60 | -0,60% | - |
| 19.08.2026 | 45,91 | 47,28 | 45,72 | 46,88 | 1,96% | 11.440,00 |
| 18.08.2026 | 46,77 | 47,02 | 45,78 | 45,98 | -2,05% | 13.625,00 |
| 17.08.2026 | 46,25 | 47,41 | 46,12 | 46,94 | 1,91% | 2.100,00 |
| 14.08.2026 | 46,60 | 46,72 | 45,99 | 46,06 | -0,99% | 17.416,00 |
| 13.08.2026 | 47,42 | 47,50 | 46,16 | 46,52 | -1,52% | - |
| 12.08.2026 | 47,38 | 48,74 | 46,76 | 47,24 | 0,13% | 4.479,00 |
| 11.08.2026 | 48,24 | 48,86 | 47,09 | 47,18 | -2,24% | 14.092,00 |
| 10.08.2026 | 47,22 | 48,35 | 47,06 | 48,26 | 2,05% | 7.664,00 |
| 07.08.2026 | 46,26 | 48,12 | 46,18 | 47,29 | 2,23% | 932,00 |
| 06.08.2026 | 47,34 | 47,51 | 46,22 | 46,26 | -2,16% | 13.160,00 |
| 05.08.2026 | 46,33 | 48,57 | 46,23 | 47,28 | 1,72% | 9.360,00 |
| 04.08.2026 | 44,16 | 46,64 | 44,05 | 46,48 | 5,54% | 16.434,00 |
| 03.08.2026 | 43,48 | 44,09 | 42,97 | 44,04 | 1,99% | 3.975,00 |
| 31.07.2026 | 42,76 | 44,95 | 42,55 | 43,18 | 1,34% | 9.398,00 |
| 30.07.2026 | 42,53 | 43,66 | 42,19 | 42,61 | 0,40% | 6.703,00 |
| 29.07.2026 | 42,43 | 43,62 | 42,21 | 42,44 | -0,05% | 7.932,00 |
| 28.07.2026 | 41,95 | 42,93 | 41,26 | 42,46 | 0,78% | 19.448,00 |
| 27.07.2026 | 41,61 | 42,42 | 41,15 | 42,13 | 2,36% | 17.522,00 |
| 24.07.2026 | 42,38 | 42,47 | 41,03 | 41,16 | -2,99% | 8.946,00 |
| 23.07.2026 | 42,70 | 43,48 | 42,34 | 42,43 | -0,84% | 18.976,00 |
| 22.07.2026 | 42,92 | 43,10 | 42,33 | 42,79 | -0,44% | 7.910,00 |
| 21.07.2026 | 42,25 | 43,54 | 42,23 | 42,98 | 2,48% | 5.183,00 |
| 20.07.2026 | 42,15 | 42,84 | 41,90 | 41,94 | -1,39% | 4.062,00 |
| 17.07.2026 | 43,23 | 43,43 | 42,39 | 42,53 | -2,09% | 8.508,00 |
| 16.07.2026 | 43,71 | 44,27 | 43,37 | 43,44 | -0,66% | - |
| 15.07.2026 | 44,66 | 44,73 | 43,42 | 43,73 | -1,38% | 10.021,00 |
| 14.07.2026 | 44,45 | 44,85 | 44,00 | 44,34 | -0,25% | 3.121,00 |
| 13.07.2026 | 43,72 | 44,69 | 43,26 | 44,45 | 0,63% | 21.258,00 |
| 10.07.2026 | 43,74 | 44,71 | 43,74 | 44,17 | 0,75% | 21.234,00 |
| 09.07.2026 | 44,73 | 45,31 | 43,61 | 43,84 | -1,44% | 10.081,00 |
| 08.07.2026 | 44,89 | 45,05 | 44,18 | 44,48 | -1,27% | 543,00 |
| 07.07.2026 | 45,63 | 45,96 | 44,89 | 45,05 | -1,66% | 3.978,00 |
| 06.07.2026 | 45,92 | 46,18 | 45,59 | 45,81 | -0,26% | 2.387,00 |
| 03.07.2026 | 46,14 | 46,56 | 45,51 | 45,93 | -0,07% | 1.180,00 |
| 02.07.2026 | 45,54 | 46,06 | 43,62 | 45,96 | 0,86% | 10.809,00 |
| 01.07.2026 | 45,13 | 45,66 | 44,49 | 45,57 | 0,91% | 27.226,00 |
| 30.06.2026 | 46,50 | 47,46 | 44,73 | 45,16 | -2,74% | 1.953,00 |
| 29.06.2026 | 45,35 | 46,75 | 45,22 | 46,43 | 3,04% | 9.965,00 |
| 26.06.2026 | 45,41 | 45,71 | 44,84 | 45,06 | -1,51% | 1.520,00 |
| 25.06.2026 | 47,73 | 47,77 | 45,65 | 45,75 | -3,66% | 10.289,00 |
| 24.06.2026 | 48,46 | 49,41 | 47,32 | 47,49 | -1,80% | 4.468,00 |
| 23.06.2026 | 48,79 | 48,97 | 47,75 | 48,36 | -1,47% | 13.470,00 |
| 22.06.2026 | 50,73 | 50,90 | 49,08 | 49,08 | -3,00% | 32.863,00 |
| 19.06.2026 | 51,40 | 51,50 | 50,20 | 50,60 | -1,84% | 17.689,00 |
| 18.06.2026 | 53,50 | 53,70 | 50,28 | 51,55 | -3,15% | 1.572,00 |
| 17.06.2026 | 51,95 | 53,80 | 51,90 | 53,23 | 2,75% | 437,00 |
| 16.06.2026 | 52,73 | 53,18 | 51,15 | 51,80 | -1,61% | 14.805,00 |
| 15.06.2026 | 55,95 | 56,80 | 52,60 | 52,65 | -4,58% | - |
| 12.06.2026 | 51,75 | 55,83 | 51,13 | 55,18 | 8,67% | 10.169,00 |
| 11.06.2026 | 48,51 | 50,88 | 48,32 | 50,78 | 5,15% | 12.488,00 |
| 10.06.2026 | 50,13 | 50,18 | 48,29 | 48,29 | -3,90% | 5.559,00 |
| 09.06.2026 | 50,98 | 51,15 | 49,54 | 50,25 | -1,37% | 5.111,00 |
| 08.06.2026 | 50,73 | 51,50 | 50,50 | 50,95 | -0,10% | 3.317,00 |
| 05.06.2026 | 53,73 | 58,15 | 50,88 | 51,00 | -5,51% | - |
| 04.06.2026 | 53,35 | 54,58 | 53,28 | 53,98 | 1,22% | 699,00 |
| 03.06.2026 | 54,60 | 54,65 | 52,68 | 53,33 | -2,51% | - |
| 02.06.2026 | 54,90 | 57,05 | 54,25 | 54,70 | -0,23% | 20.968,00 |
| 01.06.2026 | 54,90 | 55,75 | 53,93 | 54,83 | 0,18% | 2.844,00 |
| 29.05.2026 | 55,45 | 57,18 | 54,70 | 54,73 | -0,91% | 525,00 |
| 28.05.2026 | 53,63 | 55,75 | 53,45 | 55,23 | 2,36% | 3.880,00 |
| 27.05.2026 | 55,55 | 55,55 | 52,55 | 53,95 | -2,75% | 8.700,00 |
| 26.05.2026 | 56,20 | 56,98 | 55,30 | 55,48 | -1,51% | 8.225,00 |
| 25.05.2026 | 53,18 | 56,40 | 53,13 | 56,33 | 5,87% | - |
| 22.05.2026 | 54,45 | 54,53 | 52,95 | 53,20 | -2,30% | - |
| 21.05.2026 | 53,98 | 54,60 | 52,80 | 54,45 | 0,41% | 3.000,00 |
| 20.05.2026 | 53,73 | 54,68 | 53,38 | 54,23 | 0,51% | 1.494,00 |
| 19.05.2026 | 54,35 | 54,50 | 52,50 | 53,95 | -0,83% | 36,00 |
| 18.05.2026 | 55,10 | 55,43 | 33,10 | 54,40 | -2,07% | - |
| 15.05.2026 | 59,05 | 59,20 | 55,35 | 55,55 | -6,72% | 220,00 |
| 14.05.2026 | 60,80 | 60,98 | 58,20 | 59,55 | -1,93% | 420,00 |
| 13.05.2026 | 57,98 | 61,18 | 57,93 | 60,73 | 4,97% | 1.240,00 |
| 12.05.2026 | 59,90 | 59,90 | 57,48 | 57,85 | -3,86% | - |
| 11.05.2026 | 58,05 | 60,30 | 58,00 | 60,18 | 3,17% | - |
| 08.05.2026 | 57,85 | 58,58 | 57,18 | 58,33 | 0,95% | - |
| 07.05.2026 | 58,63 | 59,05 | 57,65 | 57,78 | -1,37% | - |
| 06.05.2026 | 59,88 | 60,45 | 57,18 | 58,58 | -1,31% | - |
| 05.05.2026 | 60,50 | 60,70 | 59,05 | 59,35 | -1,78% | - |
| 04.05.2026 | 58,70 | 61,60 | 57,95 | 60,43 | 3,25% | - |
| 30.04.2026 | 55,78 | 59,35 | 55,60 | 58,53 | 4,42% | - |
| 29.04.2026 | 56,95 | 58,15 | 56,05 | 56,05 | -1,19% | 4.800,00 |
| 28.04.2026 | 56,75 | 57,85 | 56,08 | 56,73 | -0,13% | - |
| 27.04.2026 | 53,98 | 57,38 | 53,38 | 56,80 | 4,75% | - |
| 24.04.2026 | 55,50 | 57,38 | 53,90 | 54,23 | -2,17% | - |
| 23.04.2026 | 53,60 | 55,95 | 53,28 | 55,43 | 5,17% | - |
| 22.04.2026 | 52,18 | 53,13 | 51,95 | 52,70 | 1,88% | - |
| 21.04.2026 | 54,05 | 54,18 | 51,48 | 51,73 | -4,35% | - |
| 20.04.2026 | 54,60 | 54,68 | 53,03 | 54,08 | -1,86% | - |
| 17.04.2026 | 53,83 | 55,48 | 52,63 | 55,10 | 2,70% | - |
| 16.04.2026 | 52,58 | 54,38 | 52,53 | 53,65 | 2,43% | - |
| 15.04.2026 | 51,65 | 53,05 | 51,55 | 52,38 | 1,31% | - |
| 14.04.2026 | 50,83 | 53,05 | 50,78 | 51,70 | 1,52% | - |
| 13.04.2026 | 50,05 | 50,95 | 48,64 | 50,93 | 0,94% | - |
| 10.04.2026 | 50,00 | 50,85 | 49,11 | 50,45 | 1,22% | - |
| 09.04.2026 | 51,20 | 51,25 | 48,57 | 49,84 | -3,13% | - |
| 08.04.2026 | 52,35 | 53,93 | 50,98 | 51,45 | 1,13% | - |
| 07.04.2026 | 50,90 | 52,23 | 49,57 | 50,88 | -0,25% | - |
| 02.04.2026 | 50,98 | 51,85 | 49,98 | 51,00 | -2,11% | - |
| 01.04.2026 | 51,93 | 52,65 | 51,08 | 52,10 | 1,56% | 1.375,00 |
| 31.03.2026 | 49,79 | 51,60 | 49,55 | 51,30 | 3,93% | - |