Eramet SA ERA
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€43,78-0,34 (-0,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €43,78 | -0,77 % | €43,70 | €44,64 | €43,34 | 24,96K |
| 2026-09-30 | €44,12 | -0,85 % | €44,80 | €45,00 | €43,42 | 21,47K |
| 2026-09-29 | €44,50 | +0,27 % | €44,84 | €45,50 | €44,48 | 21,67K |
| 2026-09-28 | €44,38 | +0,86 % | €43,94 | €44,74 | €43,42 | 14,57K |
| 2026-09-25 | €44,00 | -0,18 % | €44,28 | €44,80 | €43,38 | 25,19K |
| 2026-09-24 | €44,08 | -1,83 % | €44,50 | €44,78 | €43,92 | 14,59K |
| 2026-09-23 | €44,90 | -1,58 % | €45,68 | €45,70 | €44,64 | 22,01K |
| 2026-09-22 | €45,62 | +1,92 % | €44,78 | €45,68 | €44,44 | 18,78K |
| 2026-09-21 | €44,76 | +3,13 % | €43,72 | €45,46 | €43,72 | 32,46K |
| 2026-09-18 | €43,40 | -0,87 % | €43,86 | €44,76 | €43,40 | 59,47K |
| 2026-09-17 | €43,78 | +1,81 % | €43,00 | €43,88 | €42,90 | 26,83K |
| 2026-09-16 | €43,00 | -1,29 % | €43,96 | €44,66 | €43,00 | 23,33K |
| 2026-09-15 | €43,56 | -0,41 % | €43,50 | €45,12 | €43,02 | 26,15K |
| 2026-09-14 | €43,74 | -3,27 % | €44,24 | €44,72 | €42,94 | 35,97K |
| 2026-09-11 | €45,22 | -1,01 % | €45,80 | €45,90 | €44,76 | 15,08K |
| 2026-09-10 | €45,68 | +0,71 % | €47,40 | €47,78 | €45,50 | 27,61K |
| 2026-09-09 | €45,36 | -1,00 % | €45,90 | €46,40 | €45,10 | 12,32K |
| 2026-09-08 | €45,82 | +2,23 % | €45,38 | €46,18 | €44,48 | 18,77K |
| 2026-09-07 | €44,82 | +0,81 % | €44,00 | €45,10 | €43,50 | 22,78K |
| 2026-09-04 | €44,46 | -0,89 % | €44,52 | €45,20 | €44,30 | 10,03K |
| 2026-09-03 | €44,86 | -0,04 % | €45,00 | €45,90 | €44,70 | 13,98K |
| 2026-09-02 | €44,88 | -0,31 % | €44,54 | €45,38 | €44,16 | 12,18K |
| 2026-09-01 | €45,02 | -0,66 % | €45,54 | €46,40 | €44,10 | 29,94K |
| 2026-08-31 | €45,32 | -0,31 % | €45,50 | €45,66 | €45,00 | 16,20K |
| 2026-08-28 | €45,46 | +0,75 % | €45,04 | €46,44 | €44,40 | 27,95K |
| 2026-08-27 | €45,12 | +0,76 % | €44,62 | €45,84 | €44,32 | 23,09K |
| 2026-08-26 | €44,78 | -3,16 % | €46,32 | €47,20 | €44,78 | 17,07K |
| 2026-08-25 | €46,24 | +1,18 % | €45,90 | €46,44 | €45,26 | 23,87K |
| 2026-08-24 | €45,70 | -2,56 % | €46,80 | €47,50 | €45,50 | 21,47K |
| 2026-08-21 | €46,90 | +2,36 % | €46,50 | €48,28 | €46,46 | 38,85K |
| 2026-08-20 | €45,82 | -2,30 % | €47,22 | €47,22 | €45,30 | 22,65K |
| 2026-08-19 | €46,90 | +2,09 % | €45,84 | €47,22 | €45,64 | 13,92K |
| 2026-08-18 | €45,94 | -2,17 % | €46,86 | €46,86 | €45,76 | 13,97K |
| 2026-08-17 | €46,96 | +1,91 % | €47,20 | €47,40 | €46,40 | 13,26K |
| 2026-08-14 | €46,08 | -0,99 % | €46,40 | €46,76 | €46,08 | 11,34K |
| 2026-08-13 | €46,54 | -1,52 % | €46,60 | €46,90 | €46,18 | 15,84K |
| 2026-08-12 | €47,26 | -0,21 % | €47,40 | €48,78 | €46,90 | 19,10K |
| 2026-08-11 | €47,36 | -1,86 % | €48,20 | €48,86 | €47,10 | 33,83K |
| 2026-08-10 | €48,26 | +2,25 % | €47,50 | €48,30 | €47,32 | 14,07K |
| 2026-08-07 | €47,20 | +1,99 % | €46,64 | €48,26 | €46,12 | 19,01K |
| 2026-08-06 | €46,28 | -2,03 % | €47,20 | €47,62 | €46,28 | 23,02K |
| 2026-08-05 | €47,24 | +1,99 % | €47,12 | €48,60 | €47,00 | 44,89K |
| 2026-08-04 | €46,32 | +5,37 % | €44,20 | €46,68 | €44,20 | 61,05K |
| 2026-08-03 | €43,96 | +1,95 % | €43,50 | €43,96 | €42,90 | 19,87K |
| 2026-07-31 | €43,12 | +1,51 % | €43,70 | €45,00 | €42,52 | 92,52K |
| 2026-07-30 | €42,48 | -0,09 % | €43,26 | €43,68 | €42,30 | 31,21K |
| 2026-07-29 | €42,52 | +0,81 % | €42,60 | €43,68 | €42,16 | 40,73K |
| 2026-07-28 | €42,18 | +0,57 % | €41,80 | €42,36 | €41,22 | 17,85K |
| 2026-07-27 | €41,94 | +1,65 % | €41,40 | €42,44 | €41,10 | 23,06K |
| 2026-07-24 | €41,26 | -2,69 % | €42,08 | €42,10 | €40,98 | 40,89K |
| 2026-07-23 | €42,40 | -1,03 % | €42,36 | €43,58 | €42,26 | 21,77K |
| 2026-07-22 | €42,84 | -0,14 % | €42,90 | €43,12 | €42,34 | 12,68K |
| 2026-07-21 | €42,90 | +1,71 % | €43,22 | €43,42 | €42,62 | 28,85K |
| 2026-07-20 | €42,18 | -0,80 % | €42,52 | €42,98 | €42,18 | 19,63K |
| 2026-07-17 | €42,52 | -2,34 % | €43,42 | €43,46 | €42,52 | 28,88K |
| 2026-07-16 | €43,54 | -0,18 % | €43,62 | €44,28 | €43,52 | 24,08K |
| 2026-07-15 | €43,62 | -2,11 % | €44,56 | €44,62 | €43,54 | 26,81K |
| 2026-07-14 | €44,56 | -0,27 % | €44,76 | €44,90 | €44,00 | 21,29K |
| 2026-07-13 | €44,68 | +1,32 % | €43,34 | €44,68 | €43,10 | 18,34K |
| 2026-07-10 | €44,10 | +0,55 % | €44,22 | €44,84 | €43,80 | 16,65K |
| 2026-07-09 | €43,86 | -0,99 % | €45,10 | €45,30 | €43,60 | 29,38K |
| 2026-07-08 | €44,30 | -1,56 % | €45,00 | €45,08 | €44,30 | 39,22K |
| 2026-07-07 | €45,00 | -2,09 % | €45,44 | €45,88 | €45,00 | 21,98K |
| 2026-07-06 | €45,96 | +0,04 % | €45,68 | €46,22 | €45,54 | 19,24K |
| 2026-07-03 | €45,94 | -0,09 % | €46,40 | €46,64 | €45,54 | 24,98K |
| 2026-07-02 | €45,98 | +0,92 % | €45,00 | €46,08 | €44,78 | 23,54K |
| 2026-07-01 | €45,56 | +1,38 % | €44,62 | €45,56 | €44,40 | 24,03K |
| 2026-06-30 | €44,94 | -2,85 % | €47,02 | €47,44 | €44,70 | 39,65K |
| 2026-06-29 | €46,26 | +2,44 % | €45,80 | €46,86 | €45,40 | 173,10K |
| 2026-06-26 | €45,16 | -1,40 % | €45,70 | €45,70 | €44,80 | 202,87K |
| 2026-06-25 | €45,80 | -3,78 % | €47,44 | €47,62 | €45,60 | 55,24K |
| 2026-06-24 | €47,60 | -1,61 % | €48,74 | €49,52 | €47,40 | 39,85K |
| 2026-06-23 | €48,38 | -1,71 % | €49,00 | €49,00 | €47,70 | 43,20K |
| 2026-06-22 | €49,22 | -2,82 % | €50,65 | €50,80 | €49,10 | 42,43K |
| 2026-06-19 | €50,65 | -1,36 % | €51,35 | €51,45 | €50,20 | 179,43K |
| 2026-06-18 | €51,35 | -4,38 % | €53,60 | €53,70 | €50,20 | 55,29K |
| 2026-06-17 | €53,70 | +3,27 % | €52,30 | €53,70 | €51,85 | 26,99K |
| 2026-06-16 | €52,00 | -1,89 % | €52,95 | €52,95 | €51,20 | 42,92K |
| 2026-06-15 | €53,00 | -3,90 % | €57,00 | €57,05 | €52,90 | 58,17K |
| 2026-06-12 | €55,15 | +11,01 % | €51,10 | €55,85 | €51,10 | 87,74K |
| 2026-06-11 | €49,68 | +2,86 % | €48,30 | €50,00 | €48,30 | 22,13K |
| 2026-06-10 | €48,30 | -3,40 % | €49,94 | €50,25 | €48,30 | 39,25K |
| 2026-06-09 | €50,00 | -1,96 % | €51,30 | €51,30 | €50,00 | 29,35K |
| 2026-06-08 | €51,00 | -0,78 % | €51,40 | €51,40 | €50,45 | 20,75K |
| 2026-06-05 | €51,40 | -4,55 % | €53,40 | €53,65 | €51,35 | 29,44K |
| 2026-06-04 | €53,85 | +0,75 % | €53,30 | €54,65 | €53,30 | 17,38K |
| 2026-06-03 | €53,45 | -2,37 % | €54,10 | €54,30 | €52,70 | 30,54K |
| 2026-06-02 | €54,75 | +0,09 % | €54,70 | €57,00 | €54,30 | 35,52K |
| 2026-06-01 | €54,70 | -0,36 % | €55,05 | €55,70 | €53,90 | 27,90K |
| 2026-05-29 | €54,90 | -0,72 % | €56,50 | €57,25 | €54,90 | 40,14K |