70,500€
1,44%
Echtzeit-Aktienkurs Eramet S.A.
Bid:
Ask:
Aktienkurse zur Eramet S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 70,18 | 70,75 | 68,85 | 70,50 | 0,86% | - |
27.03.2024 | 71,20 | 71,30 | 68,65 | 69,90 | -1,51% | 300,00 |
26.03.2024 | 72,00 | 72,30 | 70,30 | 70,98 | -0,94% | - |
25.03.2024 | 70,85 | 72,43 | 70,58 | 71,65 | 0,99% | - |
22.03.2024 | 70,63 | 71,73 | 69,58 | 70,95 | 0,07% | - |
21.03.2024 | 70,65 | 73,15 | 70,08 | 70,90 | 1,00% | - |
20.03.2024 | 64,15 | 70,20 | 63,48 | 70,20 | 10,20% | - |
19.03.2024 | 66,50 | 67,08 | 63,70 | 63,70 | -5,07% | - |
18.03.2024 | 66,23 | 68,33 | 66,15 | 67,10 | 1,82% | - |
15.03.2024 | 67,73 | 68,10 | 65,60 | 65,90 | -2,87% | - |
14.03.2024 | 67,28 | 68,23 | 67,23 | 67,85 | 1,27% | - |
13.03.2024 | 67,05 | 67,73 | 66,05 | 67,00 | 0,15% | - |
12.03.2024 | 65,28 | 67,33 | 65,15 | 66,90 | 2,53% | - |
11.03.2024 | 66,08 | 66,08 | 63,90 | 65,25 | -1,32% | - |
08.03.2024 | 66,90 | 67,53 | 65,95 | 66,13 | -1,16% | - |
07.03.2024 | 64,18 | 67,40 | 63,93 | 66,90 | 3,68% | - |
06.03.2024 | 65,65 | 66,40 | 62,95 | 64,53 | -1,68% | - |
05.03.2024 | 64,48 | 66,43 | 62,60 | 65,63 | 2,62% | - |
04.03.2024 | 64,18 | 65,48 | 63,23 | 63,95 | 0,20% | - |
01.03.2024 | 63,13 | 64,00 | 62,30 | 63,83 | 1,83% | - |
29.02.2024 | 62,70 | 63,50 | 62,05 | 62,68 | 0,04% | - |
28.02.2024 | 64,30 | 64,35 | 61,88 | 62,65 | -2,98% | - |
27.02.2024 | 63,25 | 65,28 | 63,25 | 64,58 | 1,81% | - |
26.02.2024 | 60,95 | 63,55 | 59,48 | 63,43 | 4,27% | - |
23.02.2024 | 61,15 | 62,78 | 60,78 | 60,83 | 0,00% | - |
22.02.2024 | 60,70 | 62,88 | 58,80 | 60,83 | 3,89% | - |
21.02.2024 | 60,18 | 60,95 | 57,73 | 58,55 | -2,25% | 100,00 |
20.02.2024 | 63,15 | 63,25 | 59,60 | 59,90 | -5,11% | - |
19.02.2024 | 65,50 | 65,53 | 62,65 | 63,13 | -2,92% | - |
16.02.2024 | 64,75 | 66,60 | 64,68 | 65,03 | 1,01% | - |
15.02.2024 | 63,80 | 64,48 | 63,25 | 64,38 | 1,38% | - |
14.02.2024 | 63,08 | 63,58 | 62,15 | 63,50 | 0,83% | - |
13.02.2024 | 64,28 | 64,33 | 62,73 | 62,98 | -1,49% | - |
12.02.2024 | 62,58 | 64,78 | 62,53 | 63,93 | 2,73% | - |
09.02.2024 | 63,40 | 64,95 | 62,10 | 62,23 | -1,70% | - |
08.02.2024 | 62,45 | 64,13 | 62,38 | 63,30 | 1,32% | - |
07.02.2024 | 63,28 | 63,60 | 62,28 | 62,48 | -1,07% | - |
06.02.2024 | 61,70 | 63,75 | 61,28 | 63,15 | 2,89% | - |
05.02.2024 | 62,40 | 62,85 | 60,95 | 61,38 | -1,60% | - |
02.02.2024 | 63,58 | 63,68 | 62,15 | 62,38 | -1,93% | - |
01.02.2024 | 63,60 | 63,90 | 62,93 | 63,60 | -0,35% | - |
31.01.2024 | 63,75 | 65,00 | 63,75 | 63,83 | -0,04% | - |
30.01.2024 | 65,58 | 65,70 | 63,75 | 63,85 | -2,07% | - |
29.01.2024 | 65,20 | 65,38 | 64,35 | 65,20 | 0,54% | - |
26.01.2024 | 64,95 | 65,65 | 64,35 | 64,85 | 0,08% | - |
25.01.2024 | 65,13 | 65,68 | 64,58 | 64,80 | -0,50% | - |
24.01.2024 | 63,40 | 65,73 | 63,40 | 65,13 | 4,08% | - |
23.01.2024 | 61,23 | 63,35 | 61,03 | 62,58 | 3,56% | - |
22.01.2024 | 62,30 | 62,73 | 60,38 | 60,43 | -3,01% | - |
19.01.2024 | 63,50 | 63,80 | 61,73 | 62,30 | -1,62% | - |
18.01.2024 | 62,05 | 63,35 | 61,58 | 63,33 | 2,47% | - |
17.01.2024 | 60,88 | 62,23 | 60,43 | 61,80 | -0,68% | - |
16.01.2024 | 62,40 | 63,05 | 61,55 | 62,23 | -0,99% | - |
15.01.2024 | 65,15 | 65,15 | 62,80 | 62,85 | -3,01% | 320,00 |
12.01.2024 | 64,78 | 65,15 | 62,75 | 64,80 | 1,21% | - |
11.01.2024 | 65,03 | 65,58 | 63,50 | 64,03 | -0,74% | - |
10.01.2024 | 65,08 | 65,40 | 64,05 | 64,50 | -1,04% | - |
09.01.2024 | 66,80 | 66,88 | 65,10 | 65,18 | -2,18% | - |
08.01.2024 | 68,53 | 68,63 | 66,18 | 66,63 | -3,58% | - |
05.01.2024 | 69,23 | 69,53 | 67,88 | 69,10 | -0,72% | - |
04.01.2024 | 70,15 | 70,68 | 69,10 | 69,60 | -0,78% | - |
03.01.2024 | 71,73 | 71,93 | 69,18 | 70,15 | -2,26% | - |
02.01.2024 | 72,60 | 72,88 | 70,75 | 71,78 | -0,83% | - |
29.12.2023 | 72,50 | 72,80 | 71,98 | 72,38 | -0,14% | - |
28.12.2023 | 73,30 | 73,68 | 72,33 | 72,48 | -1,02% | - |
27.12.2023 | 72,08 | 74,15 | 71,93 | 73,23 | 2,38% | - |
22.12.2023 | 71,85 | 72,25 | 71,05 | 71,53 | -0,80% | - |
21.12.2023 | 72,05 | 72,13 | 70,65 | 72,10 | 0,42% | - |
20.12.2023 | 73,63 | 74,38 | 71,75 | 71,80 | -3,04% | - |
19.12.2023 | 72,20 | 74,10 | 71,63 | 74,05 | 2,21% | - |
18.12.2023 | 72,33 | 73,53 | 71,63 | 72,45 | -0,10% | - |
15.12.2023 | 71,95 | 74,85 | 71,95 | 72,53 | 0,66% | - |
14.12.2023 | 70,43 | 73,05 | 69,53 | 72,05 | 4,50% | - |
13.12.2023 | 68,95 | 69,25 | 67,93 | 68,95 | -0,29% | - |
12.12.2023 | 70,40 | 70,93 | 68,78 | 69,15 | -1,32% | - |
11.12.2023 | 70,98 | 71,20 | 69,55 | 70,08 | -1,55% | - |
08.12.2023 | 70,95 | 72,05 | 70,20 | 71,18 | 1,39% | - |
07.12.2023 | 70,73 | 70,93 | 68,88 | 70,20 | 0,72% | - |
06.12.2023 | 69,43 | 70,85 | 69,20 | 69,70 | 1,23% | - |
05.12.2023 | 68,98 | 69,40 | 67,93 | 68,85 | -0,25% | - |
04.12.2023 | 73,35 | 73,35 | 66,95 | 69,03 | -5,15% | - |
01.12.2023 | 70,93 | 72,98 | 70,88 | 72,78 | 2,83% | - |
30.11.2023 | 71,28 | 71,55 | 70,08 | 70,78 | 0,04% | - |
29.11.2023 | 71,00 | 71,65 | 70,18 | 70,75 | -0,14% | - |
28.11.2023 | 71,58 | 71,75 | 70,03 | 70,85 | -0,91% | - |
27.11.2023 | 72,80 | 72,95 | 71,10 | 71,50 | -1,75% | - |
24.11.2023 | 72,55 | 72,88 | 71,50 | 72,78 | 0,45% | - |
23.11.2023 | 72,25 | 72,95 | 71,93 | 72,45 | 0,14% | - |
22.11.2023 | 72,98 | 73,70 | 72,20 | 72,35 | -0,86% | - |
21.11.2023 | 74,95 | 74,95 | 72,83 | 72,98 | -1,15% | - |
20.11.2023 | 73,00 | 74,33 | 72,13 | 73,83 | 1,58% | - |
17.11.2023 | 72,63 | 74,20 | 72,50 | 72,68 | -0,03% | - |
16.11.2023 | 74,10 | 74,55 | 72,33 | 72,70 | -1,59% | - |
15.11.2023 | 73,20 | 75,15 | 73,05 | 73,88 | 1,13% | - |
14.11.2023 | 67,48 | 73,35 | 67,48 | 73,05 | 8,38% | - |
13.11.2023 | 67,18 | 69,78 | 67,10 | 67,40 | 0,94% | - |
10.11.2023 | 67,35 | 67,45 | 65,93 | 66,78 | -0,85% | - |
09.11.2023 | 66,93 | 68,85 | 66,50 | 67,35 | 0,79% | - |
08.11.2023 | 66,33 | 68,35 | 66,15 | 66,83 | 0,49% | - |
07.11.2023 | 68,08 | 68,20 | 66,15 | 66,50 | -3,06% | - |