75,925€
-0,95%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 76,25 | 76,45 | 74,15 | 76,10 | -0,72% | 60.303,00 |
| 18.04.2024 | 75,85 | 77,05 | 74,90 | 76,65 | 1,39% | 64.304,00 |
| 17.04.2024 | 74,60 | 76,00 | 74,15 | 75,60 | 2,44% | 49.791,00 |
| 16.04.2024 | 71,10 | 74,90 | 70,50 | 73,80 | 1,58% | 85.540,00 |
| 15.04.2024 | 73,70 | 74,80 | 72,35 | 72,65 | 0,76% | 51.560,00 |
| 12.04.2024 | 72,40 | 74,25 | 71,75 | 72,10 | 0,98% | 53.038,00 |
| 11.04.2024 | 73,80 | 74,40 | 71,00 | 71,40 | -2,53% | 70.572,00 |
| 10.04.2024 | 75,50 | 75,60 | 72,55 | 73,25 | -2,01% | 50.403,00 |
| 09.04.2024 | 75,50 | 76,20 | 74,00 | 74,75 | -0,66% | 68.458,00 |
| 08.04.2024 | 73,75 | 75,25 | 73,00 | 75,25 | 2,87% | 69.190,00 |
| 05.04.2024 | 74,00 | 74,75 | 72,30 | 73,15 | -2,47% | 46.198,00 |
| 04.04.2024 | 73,20 | 75,80 | 73,00 | 75,00 | 2,60% | 102.150,00 |
| 03.04.2024 | 72,85 | 73,30 | 71,45 | 73,10 | 0,55% | 55.538,00 |
| 02.04.2024 | 71,30 | 72,85 | 71,30 | 72,70 | 3,19% | 56.415,00 |
| 28.03.2024 | 70,00 | 70,75 | 68,85 | 70,45 | 1,08% | 36.168,00 |
| 27.03.2024 | 70,80 | 70,80 | 68,65 | 69,70 | -1,69% | 55.385,00 |
| 26.03.2024 | 72,25 | 72,30 | 70,90 | 70,90 | -1,18% | 42.068,00 |
| 25.03.2024 | 71,15 | 72,50 | 70,55 | 71,75 | 1,20% | 61.506,00 |
| 22.03.2024 | 70,00 | 71,80 | 69,50 | 70,90 | -0,14% | 50.519,00 |
| 21.03.2024 | 71,00 | 73,25 | 70,05 | 71,00 | 3,12% | 131.357,00 |
| 20.03.2024 | 63,65 | 68,85 | 63,40 | 68,85 | 7,33% | 110.095,00 |
| 19.03.2024 | 66,85 | 67,10 | 63,85 | 64,15 | -4,04% | 58.683,00 |
| 18.03.2024 | 66,40 | 68,35 | 66,40 | 66,85 | 1,06% | 42.137,00 |
| 15.03.2024 | 67,95 | 68,10 | 65,80 | 66,15 | -2,58% | 72.876,00 |
| 14.03.2024 | 67,55 | 68,20 | 67,45 | 67,90 | 0,74% | 48.099,00 |
| 13.03.2024 | 67,35 | 67,75 | 66,00 | 67,40 | 0,60% | 46.712,00 |
| 12.03.2024 | 65,70 | 67,35 | 65,60 | 67,00 | 2,84% | 66.046,00 |
| 11.03.2024 | 65,00 | 65,25 | 63,85 | 65,15 | -1,59% | 61.753,00 |
| 08.03.2024 | 67,20 | 67,55 | 65,95 | 66,20 | -0,90% | 42.333,00 |
| 07.03.2024 | 64,05 | 67,45 | 64,05 | 66,80 | 3,65% | 86.893,00 |
| 06.03.2024 | 66,00 | 66,40 | 62,95 | 64,45 | -2,05% | 78.322,00 |
| 05.03.2024 | 63,50 | 66,45 | 62,55 | 65,80 | 2,02% | 74.034,00 |
| 04.03.2024 | 63,60 | 65,55 | 63,15 | 64,50 | 0,86% | 68.349,00 |
| 01.03.2024 | 63,00 | 64,05 | 62,25 | 63,95 | 2,40% | 26.501,00 |
| 29.02.2024 | 62,80 | 63,45 | 62,05 | 62,45 | -0,32% | 40.751,00 |
| 28.02.2024 | 64,10 | 64,20 | 61,90 | 62,65 | -2,64% | 56.804,00 |
| 27.02.2024 | 63,80 | 65,25 | 63,70 | 64,35 | 1,50% | 59.906,00 |
| 26.02.2024 | 61,50 | 63,60 | 59,45 | 63,40 | 3,51% | 84.005,00 |
| 23.02.2024 | 61,05 | 62,90 | 60,75 | 61,25 | 0,91% | 44.945,00 |
| 22.02.2024 | 58,95 | 62,85 | 58,50 | 60,70 | 1,17% | 109.605,00 |
| 21.02.2024 | 60,10 | 60,95 | 58,90 | 60,00 | 0,50% | 48.009,00 |
| 20.02.2024 | 62,85 | 62,85 | 59,70 | 59,70 | -5,39% | 88.760,00 |
| 19.02.2024 | 65,05 | 65,05 | 62,65 | 63,10 | -3,30% | 45.643,00 |
| 16.02.2024 | 65,60 | 66,65 | 65,10 | 65,25 | 1,71% | 54.118,00 |
| 15.02.2024 | 63,30 | 64,50 | 63,25 | 64,15 | 1,34% | 22.474,00 |
| 14.02.2024 | 63,00 | 63,60 | 62,20 | 63,30 | 0,16% | 23.355,00 |
| 13.02.2024 | 63,60 | 64,15 | 62,70 | 63,20 | -1,63% | 25.356,00 |
| 12.02.2024 | 62,75 | 64,80 | 62,55 | 64,25 | 3,13% | 38.478,00 |
| 09.02.2024 | 63,00 | 63,30 | 62,05 | 62,30 | -1,19% | 24.835,00 |
| 08.02.2024 | 62,80 | 64,10 | 62,80 | 63,05 | 1,20% | 34.605,00 |
| 07.02.2024 | 63,60 | 63,60 | 62,30 | 62,30 | -1,19% | 26.485,00 |
| 06.02.2024 | 62,25 | 63,75 | 61,35 | 63,05 | 2,60% | 38.782,00 |
| 05.02.2024 | 62,00 | 62,90 | 60,95 | 61,45 | -1,21% | 31.134,00 |
| 02.02.2024 | 63,50 | 63,70 | 62,20 | 62,20 | -1,74% | 22.426,00 |
| 01.02.2024 | 63,70 | 63,95 | 63,05 | 63,30 | -1,40% | 22.931,00 |
| 31.01.2024 | 63,95 | 64,65 | 63,75 | 64,20 | 0,55% | 16.915,00 |
| 30.01.2024 | 65,40 | 65,70 | 63,75 | 63,85 | -1,69% | 28.831,00 |
| 29.01.2024 | 65,00 | 65,25 | 64,35 | 64,95 | 0,15% | 26.479,00 |
| 26.01.2024 | 64,95 | 65,60 | 64,35 | 64,85 | -0,15% | 23.269,00 |
| 25.01.2024 | 65,45 | 65,80 | 64,50 | 64,95 | -0,15% | 34.211,00 |
| 24.01.2024 | 64,60 | 65,75 | 63,90 | 65,05 | 4,33% | 60.478,00 |
| 23.01.2024 | 61,30 | 63,30 | 61,05 | 62,35 | 3,06% | 61.347,00 |
| 22.01.2024 | 62,40 | 62,70 | 60,50 | 60,50 | -2,34% | 55.730,00 |
| 19.01.2024 | 63,50 | 63,75 | 61,65 | 61,95 | -1,51% | 54.254,00 |
| 18.01.2024 | 62,15 | 63,10 | 61,55 | 62,90 | 1,86% | 25.243,00 |
| 17.01.2024 | 61,00 | 62,20 | 60,35 | 61,75 | -0,96% | 43.856,00 |
| 16.01.2024 | 62,20 | 63,00 | 61,60 | 62,35 | -0,80% | 38.464,00 |
| 15.01.2024 | 64,20 | 64,40 | 62,75 | 62,85 | -2,33% | 33.793,00 |
| 12.01.2024 | 64,60 | 65,10 | 64,20 | 64,35 | 1,18% | 25.798,00 |
| 11.01.2024 | 65,30 | 65,60 | 63,60 | 63,60 | -0,93% | 37.826,00 |
| 10.01.2024 | 65,00 | 65,35 | 64,20 | 64,20 | -1,53% | 35.761,00 |
| 09.01.2024 | 66,50 | 66,70 | 65,20 | 65,20 | -2,25% | 47.639,00 |
| 08.01.2024 | 68,20 | 68,20 | 66,15 | 66,70 | -3,54% | 57.349,00 |
| 05.01.2024 | 69,00 | 69,55 | 67,85 | 69,15 | -1,00% | 31.717,00 |
| 04.01.2024 | 69,65 | 70,70 | 69,10 | 69,85 | -0,21% | 20.723,00 |
| 03.01.2024 | 71,55 | 71,55 | 69,15 | 70,00 | -2,71% | 52.133,00 |
| 02.01.2024 | 72,20 | 72,85 | 70,80 | 71,95 | 0,63% | 27.047,00 |
| 29.12.2023 | 72,50 | 72,90 | 71,50 | 71,50 | -1,31% | 16.463,00 |
| 28.12.2023 | 73,50 | 73,60 | 72,45 | 72,45 | -0,75% | 13.599,00 |
| 27.12.2023 | 72,10 | 74,15 | 72,10 | 73,00 | 2,10% | 40.319,00 |
| 22.12.2023 | 71,70 | 72,25 | 71,30 | 71,50 | -0,56% | 17.869,00 |
| 21.12.2023 | 71,60 | 72,00 | 70,70 | 71,90 | -0,69% | 25.732,00 |
| 20.12.2023 | 74,10 | 74,50 | 71,95 | 72,40 | -1,96% | 31.165,00 |
| 19.12.2023 | 71,75 | 74,00 | 71,50 | 73,85 | 2,07% | 39.715,00 |
| 18.12.2023 | 72,50 | 73,50 | 71,80 | 72,35 | -0,55% | 34.562,00 |
| 15.12.2023 | 73,40 | 74,85 | 72,75 | 72,75 | 0,62% | 84.416,00 |
| 14.12.2023 | 69,60 | 73,00 | 69,50 | 72,30 | 6,01% | 116.832,00 |
| 13.12.2023 | 68,65 | 69,05 | 67,95 | 68,20 | -1,16% | 51.280,00 |
| 12.12.2023 | 70,10 | 70,95 | 68,70 | 69,00 | -1,43% | 37.607,00 |
| 11.12.2023 | 70,75 | 71,10 | 69,60 | 70,00 | -1,55% | 33.067,00 |
| 08.12.2023 | 70,70 | 72,00 | 70,20 | 71,10 | 0,49% | 46.754,00 |
| 07.12.2023 | 69,65 | 70,95 | 68,80 | 70,75 | 1,00% | 32.161,00 |
| 06.12.2023 | 69,10 | 70,80 | 69,10 | 70,05 | 1,74% | 29.035,00 |
| 05.12.2023 | 68,45 | 69,45 | 67,90 | 68,85 | 0,00% | 34.124,00 |
| 04.12.2023 | 72,45 | 72,60 | 68,55 | 68,85 | -5,23% | 65.836,00 |
| 01.12.2023 | 70,90 | 72,95 | 70,90 | 72,65 | 2,90% | 47.940,00 |
| 30.11.2023 | 70,90 | 71,55 | 70,40 | 70,60 | -0,21% | 63.891,00 |
| 29.11.2023 | 70,70 | 71,65 | 70,10 | 70,75 | -0,07% | 42.364,00 |
| 28.11.2023 | 71,30 | 71,35 | 70,00 | 70,80 | -1,05% | 49.644,00 |
| 27.11.2023 | 72,35 | 72,65 | 71,05 | 71,55 | -1,72% | 30.776,00 |