91,350€
3,28%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 5,14% | - |
| 29.04.2024 | 88,45 | 88,45 | 88,45 | 88,45 | -0,84% | - |
| 26.04.2024 | 79,60 | 89,20 | 79,60 | 89,20 | 14,87% | 50,00 |
| 25.04.2024 | 80,00 | 80,00 | 77,65 | 77,65 | 2,58% | 50,00 |
| 24.04.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,13% | - |
| 23.04.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -0,72% | - |
| 22.04.2024 | 76,15 | 76,15 | 76,15 | 76,15 | -0,13% | - |
| 19.04.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 1,40% | - |
| 18.04.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,87% | - |
| 17.04.2024 | 74,55 | 74,55 | 74,55 | 74,55 | 3,18% | - |
| 16.04.2024 | 72,25 | 72,25 | 72,25 | 72,25 | 0,77% | - |
| 15.04.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -1,17% | - |
| 12.04.2024 | 72,55 | 72,55 | 72,55 | 72,55 | -0,41% | - |
| 11.04.2024 | 72,85 | 72,85 | 72,85 | 72,85 | -3,06% | - |
| 10.04.2024 | 75,15 | 75,15 | 75,15 | 75,15 | 0,54% | - |
| 09.04.2024 | 74,75 | 74,75 | 74,75 | 74,75 | 2,75% | - |
| 08.04.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -1,82% | - |
| 05.04.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 2,00% | - |
| 04.04.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 0,48% | - |
| 03.04.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 3,21% | - |
| 02.04.2024 | 70,05 | 70,05 | 70,05 | 70,05 | 1,08% | - |
| 28.03.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,72% | - |
| 27.03.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -2,51% | - |
| 26.03.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,34% | - |
| 25.03.2024 | 70,65 | 70,65 | 70,65 | 70,65 | 0,07% | - |
| 22.03.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -1,05% | - |
| 21.03.2024 | 70,10 | 71,35 | 70,10 | 71,35 | 12,10% | 150,00 |
| 20.03.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -4,29% | - |
| 19.03.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,06% | - |
| 18.03.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -2,59% | - |
| 15.03.2024 | 67,55 | 67,55 | 67,55 | 67,55 | 1,12% | - |
| 14.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,38% | - |
| 13.03.2024 | 66,55 | 66,55 | 66,55 | 66,55 | 1,91% | - |
| 12.03.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,91% | - |
| 11.03.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -1,35% | - |
| 08.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 4,05% | - |
| 07.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -2,80% | - |
| 06.03.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 0,38% | 100,00 |
| 05.03.2024 | 63,25 | 65,80 | 63,25 | 65,80 | 3,30% | 15,00 |
| 04.03.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 1,43% | - |
| 01.03.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,64% | - |
| 29.02.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -2,65% | - |
| 28.02.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 1,50% | - |
| 27.02.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 4,29% | - |
| 26.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | 0,08% | - |
| 23.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,51% | - |
| 22.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 21.02.2024 | 59,30 | 60,75 | 59,30 | 59,80 | -4,85% | 140,00 |
| 20.02.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -3,31% | - |
| 19.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,99% | - |
| 16.02.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 4,79% | - |
| 15.02.2024 | 62,65 | 62,65 | 62,65 | 62,65 | -0,08% | - |
| 14.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -1,42% | - |
| 13.02.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,79% | - |
| 12.02.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 0,88% | - |
| 09.02.2024 | 62,90 | 62,90 | 62,55 | 62,55 | 0,40% | 75,00 |
| 08.02.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,80% | - |
| 07.02.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 2,53% | - |
| 06.02.2024 | 61,25 | 61,25 | 61,25 | 61,25 | -1,84% | - |
| 05.02.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -1,58% | - |
| 02.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 01.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,31% | - |
| 31.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -1,93% | - |
| 30.01.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,62% | - |
| 29.01.2024 | 64,45 | 64,45 | 64,45 | 64,45 | 0,16% | 87,00 |
| 26.01.2024 | 64,35 | 64,35 | 64,35 | 64,35 | -0,62% | - |
| 25.01.2024 | 64,75 | 64,75 | 64,75 | 64,75 | -0,92% | - |
| 24.01.2024 | 63,00 | 65,35 | 63,00 | 65,35 | 8,37% | 14,00 |
| 23.01.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -2,90% | - |
| 22.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 0,32% | - |
| 19.01.2024 | 63,20 | 63,20 | 61,90 | 61,90 | -1,20% | - |
| 18.01.2024 | 61,50 | 62,65 | 61,50 | 62,65 | 3,30% | 14,00 |
| 17.01.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -1,78% | - |
| 16.01.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -3,82% | - |
| 15.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,54% | - |
| 12.01.2024 | 64,45 | 64,55 | 64,45 | 64,55 | -1,07% | - |
| 11.01.2024 | 65,25 | 65,25 | 65,25 | 65,25 | 0,93% | - |
| 10.01.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -1,97% | - |
| 09.01.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -2,80% | - |
| 08.01.2024 | 67,85 | 67,85 | 67,85 | 67,85 | -1,95% | - |
| 05.01.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,79% | - |
| 04.01.2024 | 69,75 | 69,75 | 69,75 | 69,75 | -2,72% | - |
| 03.01.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -1,04% | - |
| 02.01.2024 | 72,45 | 72,45 | 72,45 | 72,45 | 0,35% | - |
| 29.12.2023 | 72,20 | 72,20 | 72,20 | 72,20 | -1,10% | - |
| 28.12.2023 | 73,00 | 73,00 | 73,00 | 73,00 | 2,46% | - |
| 27.12.2023 | 71,25 | 71,25 | 71,25 | 71,25 | -0,77% | - |
| 22.12.2023 | 71,80 | 71,80 | 71,80 | 71,80 | 0,63% | - |
| 21.12.2023 | 71,35 | 71,35 | 71,35 | 71,35 | -3,12% | - |
| 20.12.2023 | 73,65 | 73,65 | 73,65 | 73,65 | 2,29% | - |
| 19.12.2023 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | - |
| 18.12.2023 | 72,60 | 72,60 | 72,60 | 72,60 | 0,76% | - |
| 15.12.2023 | 72,05 | 72,05 | 72,05 | 72,05 | 4,57% | - |
| 14.12.2023 | 68,90 | 68,90 | 68,90 | 68,90 | 0,22% | - |
| 13.12.2023 | 68,75 | 68,75 | 68,75 | 68,75 | -1,65% | - |
| 12.12.2023 | 69,90 | 69,90 | 69,90 | 69,90 | -1,34% | - |
| 11.12.2023 | 70,85 | 70,85 | 70,85 | 70,85 | 0,50% | - |
| 08.12.2023 | 70,50 | 70,50 | 70,50 | 70,50 | 1,73% | - |
| 07.12.2023 | 69,30 | 69,30 | 69,30 | 69,30 | -1,00% | - |
| 06.12.2023 | 69,85 | 70,00 | 69,85 | 70,00 | 2,79% | - |