100,850€
-5,39%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 102,60 | 102,60 | 100,40 | 100,40 | -5,82% | 729,00 |
| 14.05.2024 | 104,40 | 106,60 | 103,50 | 106,60 | 4,10% | 362,00 |
| 13.05.2024 | 101,90 | 102,40 | 101,30 | 102,40 | 0,59% | 96,00 |
| 10.05.2024 | 101,00 | 101,80 | 101,00 | 101,80 | 7,78% | 80,00 |
| 08.05.2024 | 94,45 | 94,45 | 94,45 | 94,45 | 0,64% | - |
| 07.05.2024 | 94,65 | 94,65 | 93,15 | 93,85 | -0,74% | 318,00 |
| 06.05.2024 | 93,65 | 94,55 | 93,65 | 94,55 | 3,56% | 76,00 |
| 30.04.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -2,35% | - |
| 29.04.2024 | 89,50 | 93,50 | 89,50 | 93,50 | 4,76% | 537,00 |
| 26.04.2024 | 85,85 | 89,25 | 85,85 | 89,25 | 14,35% | 588,00 |
| 25.04.2024 | 78,05 | 78,05 | 78,05 | 78,05 | 2,50% | 79,00 |
| 24.04.2024 | 76,15 | 76,15 | 76,15 | 76,15 | 2,42% | - |
| 23.04.2024 | 74,35 | 74,35 | 74,35 | 74,35 | -1,33% | 35,00 |
| 22.04.2024 | 75,35 | 75,35 | 75,35 | 75,35 | -1,05% | - |
| 19.04.2024 | 75,30 | 76,15 | 75,30 | 76,15 | 5,62% | 140,00 |
| 12.04.2024 | 72,15 | 72,15 | 72,00 | 72,10 | 0,98% | 532,00 |
| 11.04.2024 | 74,15 | 74,15 | 71,20 | 71,40 | -2,53% | 700,00 |
| 10.04.2024 | 73,55 | 73,55 | 73,25 | 73,25 | -2,01% | 3,00 |
| 09.04.2024 | 74,75 | 74,75 | 74,75 | 74,75 | -0,66% | - |
| 08.04.2024 | 73,45 | 75,25 | 73,35 | 75,25 | 1,96% | 250,00 |
| 05.04.2024 | 72,65 | 73,80 | 72,65 | 73,80 | 4,76% | 139,00 |
| 28.03.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 1,08% | 131,00 |
| 27.03.2024 | 69,70 | 69,70 | 69,70 | 69,70 | -2,45% | - |
| 26.03.2024 | 71,40 | 71,95 | 71,40 | 71,45 | -0,42% | 302,00 |
| 25.03.2024 | 71,75 | 71,75 | 71,75 | 71,75 | 2,57% | - |
| 22.03.2024 | 69,85 | 69,95 | 69,70 | 69,95 | -1,48% | 852,00 |
| 21.03.2024 | 72,05 | 72,25 | 70,30 | 71,00 | 7,33% | 2.354,00 |
| 15.03.2024 | 67,40 | 67,45 | 65,95 | 66,15 | -2,58% | 557,00 |
| 14.03.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,74% | - |
| 13.03.2024 | 66,50 | 67,40 | 66,50 | 67,40 | 3,45% | 136,00 |
| 11.03.2024 | 64,60 | 65,15 | 64,60 | 65,15 | 1,09% | 139,00 |
| 06.03.2024 | 64,25 | 64,55 | 63,80 | 64,45 | 1,58% | 437,00 |
| 05.03.2024 | 63,45 | 63,45 | 63,45 | 63,45 | -1,63% | 147,00 |
| 04.03.2024 | 63,80 | 65,10 | 63,80 | 64,50 | 4,12% | 626,00 |
| 29.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | -2,82% | 20,00 |
| 28.02.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,93% | 56,00 |
| 27.02.2024 | 64,20 | 64,35 | 64,20 | 64,35 | 1,42% | 17,00 |
| 26.02.2024 | 61,15 | 63,45 | 61,15 | 63,45 | 3,09% | 1.267,00 |
| 23.02.2024 | 61,45 | 61,55 | 61,45 | 61,55 | 0,57% | 400,00 |
| 22.02.2024 | 61,35 | 61,55 | 61,20 | 61,20 | 1,32% | 309,00 |
| 21.02.2024 | 60,60 | 60,60 | 60,40 | 60,40 | -1,15% | 188,00 |
| 20.02.2024 | 61,90 | 61,90 | 61,10 | 61,10 | -3,55% | 285,00 |
| 19.02.2024 | 64,55 | 64,55 | 63,20 | 63,35 | -2,84% | 223,00 |
| 16.02.2024 | 65,65 | 66,15 | 65,20 | 65,20 | 1,64% | 302,00 |
| 15.02.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 2,48% | - |
| 07.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,71% | 25,00 |
| 06.02.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 2,19% | - |
| 05.02.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -1,99% | 1,00 |
| 02.02.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -3,08% | 2,00 |
| 29.01.2024 | 64,95 | 64,95 | 64,95 | 64,95 | 0,00% | - |
| 25.01.2024 | 64,95 | 64,95 | 64,95 | 64,95 | 4,09% | - |
| 23.01.2024 | 62,35 | 62,85 | 62,35 | 62,40 | 2,63% | 6,00 |
| 22.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -1,62% | 2,00 |
| 17.01.2024 | 61,60 | 61,80 | 61,60 | 61,80 | -0,96% | 141,00 |
| 16.01.2024 | 62,05 | 62,40 | 62,05 | 62,40 | -0,72% | 16,00 |
| 15.01.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -2,86% | - |
| 11.01.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,78% | 1,00 |
| 10.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -2,21% | - |
| 09.01.2024 | 65,75 | 65,75 | 65,65 | 65,65 | -5,06% | 17,00 |
| 05.01.2024 | 69,15 | 69,15 | 69,15 | 69,15 | -1,07% | - |
| 04.01.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,14% | - |
| 03.01.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,71% | - |
| 02.01.2024 | 71,95 | 71,95 | 71,95 | 71,95 | -0,62% | - |
| 29.12.2023 | 72,40 | 72,40 | 72,40 | 72,40 | -0,07% | - |
| 28.12.2023 | 72,45 | 72,45 | 72,45 | 72,45 | -0,75% | - |
| 27.12.2023 | 73,00 | 73,00 | 73,00 | 73,00 | 2,10% | - |
| 22.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | -0,56% | - |
| 21.12.2023 | 71,90 | 71,90 | 71,90 | 71,90 | -0,69% | 50,00 |
| 20.12.2023 | 72,40 | 72,40 | 72,40 | 72,40 | -1,96% | - |
| 19.12.2023 | 73,85 | 73,85 | 73,85 | 73,85 | -0,67% | - |
| 15.12.2023 | 74,35 | 74,35 | 74,35 | 74,35 | 9,02% | 7,00 |
| 13.12.2023 | 68,60 | 68,60 | 68,20 | 68,20 | -3,33% | 33,00 |
| 11.12.2023 | 70,55 | 70,55 | 70,55 | 70,55 | 3,22% | 1,00 |
| 08.12.2023 | 68,35 | 68,35 | 68,35 | 68,35 | 0,07% | - |
| 07.12.2023 | 68,30 | 68,30 | 68,30 | 68,30 | -2,50% | - |
| 06.12.2023 | 70,05 | 70,05 | 70,05 | 70,05 | 1,74% | - |
| 05.12.2023 | 68,85 | 68,85 | 68,85 | 68,85 | -1,50% | - |
| 04.12.2023 | 69,90 | 69,90 | 69,90 | 69,90 | 1,67% | 129,00 |
| 30.11.2023 | 71,15 | 71,15 | 68,75 | 68,75 | -2,90% | 160,00 |
| 28.11.2023 | 70,80 | 70,80 | 70,80 | 70,80 | -1,05% | - |
| 27.11.2023 | 71,25 | 71,55 | 71,25 | 71,55 | -1,72% | 70,00 |
| 24.11.2023 | 72,80 | 72,80 | 72,80 | 72,80 | 0,48% | - |
| 23.11.2023 | 72,45 | 72,45 | 72,45 | 72,45 | -2,29% | - |
| 20.11.2023 | 74,15 | 74,15 | 74,15 | 74,15 | 2,21% | - |
| 17.11.2023 | 72,90 | 73,65 | 72,55 | 72,55 | 0,07% | 140,00 |
| 16.11.2023 | 72,50 | 72,50 | 72,50 | 72,50 | -2,23% | - |
| 15.11.2023 | 74,45 | 74,45 | 74,15 | 74,15 | 9,29% | 501,00 |
| 13.11.2023 | 68,50 | 68,50 | 67,85 | 67,85 | 1,27% | 85,00 |
| 10.11.2023 | 66,70 | 67,00 | 66,70 | 67,00 | 0,22% | 1,00 |
| 08.11.2023 | 66,85 | 66,85 | 66,85 | 66,85 | -4,23% | - |
| 06.11.2023 | 69,80 | 69,80 | 69,80 | 69,80 | 7,38% | 10,00 |
| 01.11.2023 | 65,00 | 65,00 | 65,00 | 65,00 | -0,38% | 100,00 |
| 31.10.2023 | 64,85 | 65,25 | 64,80 | 65,25 | 3,16% | 300,00 |
| 30.10.2023 | 63,25 | 63,25 | 63,25 | 63,25 | 2,51% | 20,00 |
| 26.10.2023 | 61,70 | 61,70 | 61,70 | 61,70 | 0,33% | - |
| 25.10.2023 | 61,50 | 61,50 | 61,50 | 61,50 | -1,36% | - |
| 24.10.2023 | 62,35 | 62,35 | 62,35 | 62,35 | 2,63% | - |
| 23.10.2023 | 60,75 | 60,75 | 60,75 | 60,75 | -1,94% | - |
| 20.10.2023 | 61,95 | 61,95 | 61,95 | 61,95 | -1,90% | 184,00 |
| 19.10.2023 | 63,15 | 63,15 | 63,15 | 63,15 | -1,64% | - |