75,925€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 75,60 | 76,43 | 74,20 | 75,95 | -0,49% | 149,00 |
| 18.04.2024 | 76,05 | 76,98 | 74,95 | 76,33 | 0,99% | 73,00 |
| 17.04.2024 | 73,65 | 76,00 | 73,40 | 75,58 | 2,16% | 183,00 |
| 16.04.2024 | 71,80 | 74,93 | 70,70 | 73,98 | 2,60% | 212,00 |
| 15.04.2024 | 72,65 | 74,65 | 72,00 | 72,10 | 0,38% | 21,00 |
| 12.04.2024 | 72,15 | 74,25 | 71,70 | 71,83 | -0,31% | 199,00 |
| 11.04.2024 | 73,28 | 74,30 | 71,18 | 72,05 | -1,64% | 447,00 |
| 10.04.2024 | 75,18 | 75,68 | 72,53 | 73,25 | -2,30% | 158,00 |
| 09.04.2024 | 75,08 | 76,18 | 74,05 | 74,98 | -0,20% | 126,00 |
| 08.04.2024 | 73,05 | 75,40 | 72,90 | 75,13 | 2,84% | 321,00 |
| 05.04.2024 | 74,60 | 74,78 | 72,40 | 73,05 | -1,98% | 71,00 |
| 04.04.2024 | 73,08 | 75,78 | 73,03 | 74,53 | 2,02% | 487,00 |
| 03.04.2024 | 72,55 | 73,25 | 71,50 | 73,05 | 0,31% | 88,00 |
| 02.04.2024 | 70,43 | 72,85 | 70,43 | 72,83 | 3,22% | 132,00 |
| 28.03.2024 | 69,88 | 70,70 | 68,85 | 70,55 | 0,93% | 67,00 |
| 27.03.2024 | 70,38 | 70,75 | 68,68 | 69,90 | -0,57% | 129,00 |
| 26.03.2024 | 71,80 | 72,23 | 70,15 | 70,30 | -1,92% | 124,00 |
| 25.03.2024 | 70,93 | 72,35 | 70,58 | 71,68 | 1,02% | 169,00 |
| 22.03.2024 | 70,63 | 71,73 | 69,60 | 70,95 | 0,14% | 49,00 |
| 21.03.2024 | 70,43 | 73,15 | 70,08 | 70,85 | 0,93% | 165,00 |
| 20.03.2024 | 63,85 | 70,20 | 63,80 | 70,20 | 9,82% | 466,00 |
| 19.03.2024 | 66,93 | 67,13 | 63,80 | 63,93 | -4,34% | 128,00 |
| 18.03.2024 | 65,98 | 68,28 | 65,85 | 66,83 | 1,40% | 216,00 |
| 15.03.2024 | 67,73 | 68,10 | 65,60 | 65,90 | -2,87% | 90,00 |
| 14.03.2024 | 67,08 | 68,20 | 66,98 | 67,85 | 1,23% | 247,00 |
| 13.03.2024 | 66,83 | 67,70 | 66,05 | 67,03 | 0,11% | 126,00 |
| 12.03.2024 | 65,48 | 67,33 | 65,38 | 66,95 | 2,64% | 248,00 |
| 11.03.2024 | 66,10 | 66,15 | 63,90 | 65,23 | -1,40% | 173,00 |
| 08.03.2024 | 66,90 | 67,55 | 65,95 | 66,15 | -1,12% | 908,00 |
| 07.03.2024 | 64,33 | 67,40 | 64,13 | 66,90 | 3,72% | 110,00 |
| 06.03.2024 | 65,80 | 66,40 | 62,95 | 64,50 | -1,71% | 1.414,00 |
| 05.03.2024 | 63,65 | 66,43 | 62,60 | 65,63 | 2,66% | 166,00 |
| 04.03.2024 | 63,75 | 65,48 | 63,23 | 63,93 | 0,16% | 120,00 |
| 01.03.2024 | 62,88 | 64,10 | 62,25 | 63,83 | 1,79% | 425,00 |
| 29.02.2024 | 62,73 | 63,50 | 62,08 | 62,70 | 0,12% | 16,00 |
| 28.02.2024 | 64,53 | 64,63 | 61,95 | 62,63 | -3,06% | 215,00 |
| 27.02.2024 | 63,33 | 65,23 | 63,28 | 64,60 | 1,89% | 195,00 |
| 26.02.2024 | 60,73 | 63,58 | 59,48 | 63,40 | 4,19% | 261,00 |
| 23.02.2024 | 60,75 | 62,80 | 60,70 | 60,85 | 0,04% | 78,00 |
| 22.02.2024 | 59,33 | 62,90 | 58,80 | 60,83 | 3,09% | 474,00 |
| 21.02.2024 | 59,90 | 60,95 | 58,10 | 59,00 | -1,50% | 521,00 |
| 20.02.2024 | 63,10 | 63,40 | 59,60 | 59,90 | -5,07% | 455,00 |
| 19.02.2024 | 65,10 | 65,20 | 62,68 | 63,10 | -2,96% | 79,00 |
| 16.02.2024 | 64,48 | 66,55 | 64,48 | 65,03 | 1,01% | 78,00 |
| 15.02.2024 | 63,53 | 64,48 | 63,38 | 64,38 | 1,42% | 92,00 |
| 14.02.2024 | 63,10 | 63,58 | 62,18 | 63,48 | 0,79% | 53,00 |
| 13.02.2024 | 63,88 | 64,15 | 62,73 | 62,98 | -1,45% | 266,00 |
| 12.02.2024 | 62,23 | 64,75 | 62,15 | 63,90 | 2,73% | 228,00 |
| 09.02.2024 | 63,28 | 63,40 | 62,05 | 62,20 | -1,70% | 161,00 |
| 08.02.2024 | 62,50 | 64,08 | 62,45 | 63,28 | 1,28% | 551,00 |
| 07.02.2024 | 63,20 | 63,58 | 62,28 | 62,48 | -1,03% | 225,00 |
| 06.02.2024 | 61,40 | 63,70 | 61,30 | 63,13 | 2,85% | 824,00 |
| 05.02.2024 | 62,25 | 62,80 | 60,98 | 61,38 | -1,60% | 239,00 |
| 02.02.2024 | 63,68 | 63,80 | 62,15 | 62,38 | -1,93% | 91,00 |
| 01.02.2024 | 63,70 | 63,83 | 63,13 | 63,60 | -0,31% | 12,00 |
| 31.01.2024 | 63,73 | 64,60 | 63,70 | 63,80 | -0,08% | 72,00 |
| 30.01.2024 | 65,18 | 65,25 | 63,75 | 63,85 | -2,11% | 30,00 |
| 29.01.2024 | 64,75 | 65,28 | 64,38 | 65,23 | 0,62% | 75,00 |
| 26.01.2024 | 64,55 | 65,63 | 64,43 | 64,83 | 0,04% | 153,00 |
| 25.01.2024 | 65,18 | 65,60 | 64,55 | 64,80 | -0,54% | 198,00 |
| 24.01.2024 | 62,93 | 65,75 | 62,93 | 65,15 | 4,07% | 439,00 |
| 23.01.2024 | 60,60 | 63,33 | 60,60 | 62,60 | 3,56% | 139,00 |
| 22.01.2024 | 62,35 | 62,75 | 60,35 | 60,45 | -3,01% | 124,00 |
| 19.01.2024 | 63,35 | 63,75 | 61,68 | 62,33 | -1,62% | 300,00 |
| 18.01.2024 | 61,90 | 63,35 | 61,60 | 63,35 | 2,47% | 107,00 |
| 17.01.2024 | 61,68 | 62,23 | 60,43 | 61,83 | -0,56% | 245,00 |
| 16.01.2024 | 62,55 | 63,05 | 61,58 | 62,18 | -1,11% | 31,00 |
| 15.01.2024 | 64,93 | 65,03 | 62,80 | 62,88 | -2,97% | 70,00 |
| 12.01.2024 | 64,10 | 65,13 | 63,90 | 64,80 | 1,17% | 73,00 |
| 11.01.2024 | 64,85 | 65,58 | 63,58 | 64,05 | -0,77% | 104,00 |
| 10.01.2024 | 65,08 | 65,33 | 64,18 | 64,55 | -0,96% | 164,00 |
| 09.01.2024 | 66,50 | 66,70 | 65,05 | 65,18 | -2,18% | 80,00 |
| 08.01.2024 | 67,73 | 68,05 | 66,23 | 66,63 | -3,51% | 146,00 |
| 05.01.2024 | 69,48 | 69,53 | 67,88 | 69,05 | -0,83% | 238,00 |
| 04.01.2024 | 70,13 | 70,65 | 69,10 | 69,63 | -0,68% | 180,00 |
| 03.01.2024 | 71,75 | 71,90 | 69,18 | 70,10 | -2,33% | 32,00 |
| 02.01.2024 | 71,63 | 72,88 | 70,78 | 71,78 | -0,83% | 245,00 |
| 29.12.2023 | 72,58 | 72,83 | 71,98 | 72,38 | -0,14% | - |
| 28.12.2023 | 73,38 | 73,65 | 72,43 | 72,48 | -0,99% | 90,00 |
| 27.12.2023 | 71,70 | 74,15 | 71,50 | 73,20 | 2,38% | 95,00 |
| 22.12.2023 | 71,80 | 72,23 | 71,33 | 71,50 | -0,87% | 129,00 |
| 21.12.2023 | 72,00 | 72,13 | 70,68 | 72,13 | 0,49% | 218,00 |
| 20.12.2023 | 74,05 | 74,25 | 71,75 | 71,78 | -3,07% | 15,00 |
| 19.12.2023 | 72,50 | 74,10 | 71,83 | 74,05 | 2,17% | 71,00 |
| 18.12.2023 | 72,55 | 73,53 | 71,80 | 72,48 | 0,00% | 47,00 |
| 15.12.2023 | 72,15 | 74,85 | 72,15 | 72,48 | 0,49% | 20,00 |
| 14.12.2023 | 69,23 | 73,03 | 69,03 | 72,13 | 4,60% | 12,00 |
| 13.12.2023 | 68,93 | 69,10 | 67,95 | 68,95 | -0,22% | 122,00 |
| 12.12.2023 | 70,15 | 70,93 | 68,78 | 69,10 | -1,39% | 55,00 |
| 11.12.2023 | 71,10 | 71,10 | 69,58 | 70,08 | -1,61% | 52,00 |
| 08.12.2023 | 70,90 | 72,08 | 70,23 | 71,23 | 0,56% | 183,00 |
| 07.12.2023 | 69,45 | 70,93 | 68,85 | 70,83 | 1,61% | 19,00 |
| 06.12.2023 | 68,98 | 70,88 | 68,93 | 69,70 | 1,23% | 15,00 |
| 05.12.2023 | 68,70 | 69,43 | 67,93 | 68,85 | -0,25% | 269,00 |
| 04.12.2023 | 73,15 | 73,15 | 68,58 | 69,03 | -5,22% | 1.465,00 |
| 01.12.2023 | 70,88 | 72,98 | 70,88 | 72,83 | 2,82% | 439,00 |
| 30.11.2023 | 70,88 | 71,55 | 70,48 | 70,83 | 0,11% | 62,00 |
| 29.11.2023 | 70,88 | 71,58 | 70,18 | 70,75 | -0,14% | 50,00 |
| 28.11.2023 | 71,58 | 71,58 | 70,08 | 70,85 | -0,94% | 30,00 |
| 27.11.2023 | 72,65 | 73,05 | 71,10 | 71,53 | -1,75% | 19,00 |