WKN: | 892800 |
ISIN: | FR0000131757 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Eisen/Stahl |
Weshalb die Eramet-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.08.2025 |
50,95 50,95 |
50,95 50,95 |
50,95 | 50,95 |
0 0,20% |
0,20% |
14.08.2025 |
50,85 50,85 |
50,85 50,85 |
50,85 | 50,85 |
0 -3,51% |
-3,51% |
13.08.2025 |
52,70 52,70 |
52,70 52,70 |
52,70 | 52,70 |
0 2,03% |
2,03% |
12.08.2025 |
51,65 51,65 |
51,65 51,65 |
51,65 | 51,65 |
0 4,60% |
4,60% |
11.08.2025 |
49,38 49,38 |
49,38 49,38 |
49,38 | 49,38 |
0 0,90% |
0,90% |
08.08.2025 |
48,94 48,94 |
48,94 48,94 |
48,94 | 48,94 |
0 0,49% |
0,49% |
07.08.2025 |
48,70 48,70 |
48,70 48,70 |
48,70 | 48,70 |
0 0,95% |
0,95% |
06.08.2025 |
48,24 48,24 |
48,24 48,24 |
48,24 | 48,24 |
0 1,13% |
1,13% |
05.08.2025 |
47,70 47,70 |
47,70 47,70 |
47,70 | 47,70 |
0 -0,08% |
-0,08% |
04.08.2025 |
47,74 47,74 |
47,74 47,74 |
47,74 | 47,74 |
0 -0,91% |
-0,91% |
01.08.2025 |
48,18 48,18 |
48,18 48,18 |
48,18 | 48,18 |
0 -9,35% |
-9,35% |
31.07.2025 |
53,15 53,15 |
53,15 53,15 |
53,15 | 53,15 |
3.189 0,38% |
0,38% |
30.07.2025 |
52,95 52,95 |
52,95 52,95 |
52,95 | 52,95 |
0 -4,85% |
-4,85% |
29.07.2025 |
55,65 55,65 |
55,65 55,65 |
55,65 | 55,65 |
0 -2,79% |
-2,79% |
28.07.2025 |
57,25 57,25 |
57,25 57,25 |
57,25 | 57,25 |
0 4,57% |
4,57% |
25.07.2025 |
54,75 54,75 |
54,75 54,75 |
54,75 | 54,75 |
0 -2,75% |
-2,75% |
24.07.2025 |
56,30 56,30 |
56,30 56,30 |
56,30 | 56,30 |
0 0,63% |
0,63% |
23.07.2025 |
56,45 55,95 |
56,45 55,95 |
55,95 | 55,95 |
1.623 3,71% |
3,71% |
22.07.2025 |
53,95 53,95 |
53,95 53,95 |
53,95 | 53,95 |
0 2,18% |
2,18% |
21.07.2025 |
52,80 52,80 |
52,80 52,80 |
52,80 | 52,80 |
0 1,83% |
1,83% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
69,51 71,49 |
76,55 68,57 |
68,57 | 71,49 | 2,85% |
Februar |
71,49 71,09 |
71,71 65,95 |
65,95 | 71,09 | -0,56% |
März |
71,09 85,35 |
86,55 69,20 |
69,20 | 85,35 | 20,06% |
April |
85,35 93,24 |
99,89 85,35 |
85,35 | 93,24 | 9,24% |
Mai |
93,24 93,20 |
100,03 91,14 |
91,14 | 93,20 | -0,04% |
Juni |
93,20 88,30 |
97,61 88,30 |
88,30 | 88,30 | -5,26% |
Juli |
88,30 96,31 |
96,31 85,53 |
85,53 | 96,31 | 9,07% |
August |
96,31 82,66 |
91,79 82,66 |
82,66 | 82,66 | -14,17% |
September |
82,66 82,12 |
89,42 80,41 |
80,41 | 82,12 | -0,65% |
Oktober |
82,12 74,90 |
82,65 70,98 |
70,98 | 74,90 | -8,79% |
November |
74,90 79,55 |
81,52 71,69 |
71,69 | 79,55 | 6,21% |
Dezember |
79,55 74,88 |
82,99 72,01 |
72,01 | 74,88 | -5,87% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
53,50 50,85 |
62,75 40,18 |
40,18 | 50,85 | -4,95% |
2024 |
72,20 53,50 |
114,10 48,54 |
48,54 | 53,50 | -25,90% |
2023 |
85,70 72,20 |
112,80 60,70 |
60,70 | 72,20 | -15,75% |
2022 |
71,15 85,70 |
159,40 62,45 |
62,45 | 85,70 | 20,45% |
2021 |
40,68 71,15 |
85,55 40,68 |
40,68 | 71,15 | 74,90% |
2020 |
44,97 40,68 |
46,60 20,19 |
20,19 | 40,68 | -9,54% |
2019 |
56,40 44,97 |
70,72 37,13 |
37,13 | 44,97 | -20,27% |
2018 |
98,10 56,40 |
158,90 51,90 |
51,90 | 56,40 | -42,51% |
2017 |
56,29 98,10 |
98,10 36,66 |
36,66 | 98,10 | 74,28% |
2016 |
27,61 56,29 |
65,30 15,88 |
15,88 | 56,29 | 103,88% |
2015 |
74,88 27,61 |
93,25 23,05 |
23,05 | 27,61 | -63,13% |
2014 |
69,51 74,88 |
100,03 65,95 |
65,95 | 74,88 | 7,73% |
2013 |
112,34 69,51 |
114,70 64,08 |
64,08 | 69,51 | -38,13% |
2012 |
93,40 112,34 |
134,97 78,71 |
78,71 | 112,34 | 20,28% |
2011 |
259,30 93,40 |
274,06 79,76 |
79,76 | 93,40 | -63,98% |
2010 |
220,50 259,30 |
292,95 197,06 |
197,06 | 259,30 | 17,60% |
2009 |
135,50 220,50 |
267,40 109,90 |
109,90 | 220,50 | 62,73% |
2008 |
348,40 135,50 |
671,68 101,10 |
101,10 | 135,50 | -61,11% |
2007 |
122,80 348,40 |
361,80 114,00 |
114,00 | 348,40 | 183,71% |
2006 |
80,21 122,80 |
140,00 78,71 |
78,71 | 122,80 | 53,10% |
2005 |
68,00 80,21 |
93,60 66,16 |
66,16 | 80,21 | 17,96% |
2004 |
48,25 68,00 |
71,53 39,74 |
39,74 | 68,00 | 40,93% |