76,000€
-0,65%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 76,50 | 76,50 | 74,20 | 76,00 | -0,65% | - |
18.04.2024 | 75,60 | 76,98 | 74,95 | 76,50 | 1,19% | 12,00 |
17.04.2024 | 74,03 | 75,98 | 73,45 | 75,60 | 2,13% | - |
16.04.2024 | 72,10 | 74,90 | 70,68 | 74,03 | 2,74% | 20,00 |
15.04.2024 | 71,88 | 74,55 | 71,88 | 72,05 | 0,31% | 80,00 |
12.04.2024 | 71,85 | 74,25 | 71,78 | 71,83 | -0,03% | 102,00 |
11.04.2024 | 73,20 | 74,30 | 71,15 | 71,85 | -1,78% | - |
10.04.2024 | 75,00 | 75,68 | 72,53 | 73,15 | -2,34% | 10,00 |
09.04.2024 | 75,15 | 76,15 | 74,05 | 74,90 | -0,33% | - |
08.04.2024 | 73,08 | 75,28 | 73,08 | 75,15 | 2,73% | 30,00 |
05.04.2024 | 74,63 | 74,70 | 72,40 | 73,15 | -1,91% | - |
04.04.2024 | 73,18 | 75,78 | 72,93 | 74,58 | 2,05% | 4,00 |
03.04.2024 | 72,75 | 73,28 | 71,43 | 73,08 | 0,45% | - |
02.04.2024 | 70,58 | 72,83 | 70,50 | 72,75 | 3,08% | 92,00 |
28.03.2024 | 69,93 | 70,70 | 68,83 | 70,58 | 0,93% | - |
27.03.2024 | 70,58 | 70,83 | 68,68 | 69,93 | -0,92% | - |
26.03.2024 | 71,75 | 72,28 | 70,53 | 70,58 | -1,71% | - |
25.03.2024 | 70,93 | 72,38 | 70,58 | 71,80 | 1,13% | 12,00 |
22.03.2024 | 70,95 | 71,78 | 69,53 | 71,00 | 0,07% | - |
21.03.2024 | 69,88 | 73,20 | 69,88 | 70,95 | 1,54% | 24,00 |
20.03.2024 | 64,00 | 69,93 | 63,45 | 69,88 | 9,18% | - |
19.03.2024 | 66,90 | 67,08 | 63,85 | 64,00 | -4,33% | 20,00 |
18.03.2024 | 66,05 | 68,28 | 66,00 | 66,90 | 1,36% | - |
15.03.2024 | 67,90 | 68,80 | 65,80 | 66,00 | -2,80% | - |
14.03.2024 | 67,20 | 68,23 | 67,15 | 67,90 | 1,04% | - |
13.03.2024 | 67,03 | 67,73 | 66,03 | 67,20 | 0,26% | 23,00 |
12.03.2024 | 65,25 | 67,33 | 65,25 | 67,03 | 2,72% | - |
11.03.2024 | 66,13 | 66,13 | 63,88 | 65,25 | -1,32% | 20,00 |
08.03.2024 | 66,85 | 67,60 | 65,98 | 66,13 | -1,05% | - |
07.03.2024 | 64,38 | 67,43 | 64,08 | 66,83 | 3,69% | - |
06.03.2024 | 65,63 | 66,43 | 62,93 | 64,45 | -1,94% | - |
05.03.2024 | 63,98 | 66,43 | 62,58 | 65,73 | 2,50% | - |
04.03.2024 | 63,83 | 65,53 | 63,18 | 64,13 | 0,55% | - |
01.03.2024 | 62,68 | 64,00 | 62,23 | 63,78 | 1,92% | 5,00 |
29.02.2024 | 62,55 | 63,53 | 62,03 | 62,58 | 0,04% | - |
28.02.2024 | 64,43 | 64,48 | 61,88 | 62,55 | -2,99% | - |
27.02.2024 | 63,33 | 65,28 | 63,30 | 64,48 | 1,74% | 2,00 |
26.02.2024 | 60,93 | 63,58 | 59,48 | 63,38 | 4,02% | - |
23.02.2024 | 60,68 | 62,88 | 60,68 | 60,93 | 0,25% | - |
22.02.2024 | 59,08 | 62,93 | 58,83 | 60,78 | 3,14% | - |
21.02.2024 | 59,78 | 60,98 | 58,10 | 58,93 | -1,50% | - |
20.02.2024 | 63,03 | 63,30 | 59,65 | 59,83 | -5,15% | - |
19.02.2024 | 65,13 | 65,33 | 62,68 | 63,08 | -3,15% | 39,00 |
16.02.2024 | 64,38 | 66,58 | 64,38 | 65,13 | 1,17% | - |
15.02.2024 | 63,40 | 64,48 | 63,33 | 64,38 | 1,50% | - |
14.02.2024 | 62,90 | 63,63 | 62,20 | 63,43 | 0,83% | - |
13.02.2024 | 63,93 | 64,23 | 62,73 | 62,90 | -1,53% | - |
12.02.2024 | 62,18 | 64,78 | 62,13 | 63,88 | 2,57% | 2,00 |
09.02.2024 | 63,00 | 63,43 | 62,08 | 62,28 | -1,58% | 2,00 |
08.02.2024 | 62,40 | 64,10 | 62,40 | 63,28 | 1,36% | - |
07.02.2024 | 63,08 | 63,63 | 62,28 | 62,43 | -1,11% | - |
06.02.2024 | 61,40 | 63,73 | 61,28 | 63,13 | 2,89% | - |
05.02.2024 | 62,23 | 62,88 | 60,98 | 61,35 | -1,64% | - |
02.02.2024 | 63,50 | 63,75 | 62,28 | 62,38 | -2,12% | 10,00 |
01.02.2024 | 63,85 | 64,00 | 63,08 | 63,73 | -0,62% | - |
31.01.2024 | 63,78 | 64,63 | 63,70 | 64,13 | 0,59% | - |
30.01.2024 | 65,08 | 65,68 | 63,75 | 63,75 | -2,04% | - |
29.01.2024 | 64,75 | 65,35 | 64,35 | 65,08 | 0,42% | - |
26.01.2024 | 64,88 | 65,73 | 64,38 | 64,80 | -0,12% | - |
25.01.2024 | 64,95 | 65,73 | 64,58 | 64,88 | -0,35% | - |
24.01.2024 | 62,43 | 65,73 | 62,43 | 65,10 | 4,12% | - |
23.01.2024 | 60,43 | 63,38 | 60,43 | 62,53 | 3,43% | - |
22.01.2024 | 62,20 | 62,80 | 60,45 | 60,45 | -2,97% | 11,00 |
19.01.2024 | 63,30 | 63,78 | 61,68 | 62,30 | -1,62% | - |
18.01.2024 | 61,80 | 63,35 | 61,58 | 63,33 | 2,43% | - |
17.01.2024 | 61,80 | 62,28 | 60,38 | 61,83 | -0,80% | - |
16.01.2024 | 62,85 | 63,08 | 61,63 | 62,33 | -0,87% | 5,00 |
15.01.2024 | 64,60 | 65,03 | 62,80 | 62,88 | -2,67% | - |
12.01.2024 | 63,95 | 65,15 | 63,95 | 64,60 | 1,10% | - |
11.01.2024 | 64,40 | 65,58 | 63,63 | 63,90 | -0,78% | 36,00 |
10.01.2024 | 65,18 | 65,33 | 64,23 | 64,40 | -1,19% | - |
09.01.2024 | 66,55 | 66,70 | 65,18 | 65,18 | -2,14% | - |
08.01.2024 | 69,00 | 69,05 | 66,18 | 66,60 | -3,55% | 40,00 |
05.01.2024 | 69,45 | 69,53 | 67,88 | 69,05 | -0,79% | - |
04.01.2024 | 69,98 | 70,68 | 69,10 | 69,60 | -0,57% | - |
03.01.2024 | 71,73 | 71,93 | 69,15 | 70,00 | -2,51% | - |
02.01.2024 | 72,38 | 72,93 | 70,73 | 71,80 | -0,66% | - |
29.12.2023 | 72,40 | 72,85 | 71,93 | 72,28 | -0,17% | - |
28.12.2023 | 73,00 | 73,68 | 72,40 | 72,40 | -0,89% | - |
27.12.2023 | 71,65 | 74,18 | 71,65 | 73,05 | 2,24% | - |
22.12.2023 | 71,60 | 72,28 | 71,30 | 71,45 | -0,80% | - |
21.12.2023 | 71,95 | 72,15 | 70,63 | 72,03 | 0,28% | - |
20.12.2023 | 73,98 | 74,23 | 71,80 | 71,83 | -2,84% | - |
19.12.2023 | 72,30 | 74,00 | 71,93 | 73,93 | 2,11% | - |
18.12.2023 | 72,58 | 73,53 | 71,80 | 72,40 | -0,24% | - |
15.12.2023 | 72,15 | 74,88 | 72,15 | 72,58 | 0,73% | 12,00 |
14.12.2023 | 68,93 | 73,03 | 68,93 | 72,05 | 4,53% | 2,00 |
13.12.2023 | 69,08 | 69,13 | 67,93 | 68,93 | -0,22% | - |
12.12.2023 | 70,05 | 70,93 | 68,78 | 69,08 | -1,29% | - |
11.12.2023 | 71,10 | 71,18 | 69,83 | 69,98 | -1,69% | - |
08.12.2023 | 70,85 | 72,08 | 70,18 | 71,18 | 0,57% | - |
07.12.2023 | 69,83 | 70,93 | 68,83 | 70,78 | 1,36% | - |
06.12.2023 | 68,90 | 70,88 | 68,90 | 69,83 | 1,34% | - |
05.12.2023 | 68,85 | 69,43 | 67,88 | 68,90 | -0,11% | 38,00 |
04.12.2023 | 72,75 | 73,23 | 68,55 | 68,98 | -5,25% | - |
01.12.2023 | 70,93 | 72,98 | 70,88 | 72,80 | 2,90% | - |
30.11.2023 | 70,85 | 71,63 | 70,48 | 70,75 | -0,14% | - |
29.11.2023 | 70,90 | 71,58 | 70,25 | 70,85 | -0,07% | - |
28.11.2023 | 71,55 | 71,63 | 69,98 | 70,90 | -0,98% | - |
27.11.2023 | 72,85 | 72,98 | 71,08 | 71,60 | -1,72% | - |