Deutsche Märkte öffnen in 2 Stunden 59 Minuten

ERAMET S.A. (ERA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
70,60-0,15 (-0,21%)
Börsenschluss: 05:35PM CET
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202370,9071,5570,4070,6070,6063.891
29. Nov. 202370,7071,6570,1070,7570,7542.364
28. Nov. 202371,3071,3570,0070,8070,8049.644
27. Nov. 202372,3572,6571,0571,5571,5530.931
24. Nov. 202372,3072,8571,4072,8072,8030.248
23. Nov. 202372,7572,7571,9072,4572,4515.348
22. Nov. 202372,5073,7572,1572,3072,3028.709
21. Nov. 202374,5074,9072,8072,9072,9036.831
20. Nov. 202372,6574,4572,1574,1074,1026.915
17. Nov. 202372,5074,2072,5072,5572,5554.769
16. Nov. 202373,5574,6072,2572,5072,5041.841
15. Nov. 202373,6075,2073,4073,9073,9089.347
14. Nov. 202368,4573,3568,4573,0573,05163.837
13. Nov. 202368,9069,8067,0567,4067,4061.390
10. Nov. 202366,3567,3566,1067,0067,0033.319
09. Nov. 202366,6568,8066,5067,7567,7539.140
08. Nov. 202366,1068,3566,1066,8066,80112.157
07. Nov. 202368,0068,2566,1566,5566,5538.466
06. Nov. 202369,5570,0068,6068,6068,6024.953
03. Nov. 202368,5569,8068,3069,0569,0549.228
02. Nov. 202365,9069,6065,9068,1068,1074.113
01. Nov. 202365,3065,9564,6565,1565,1536.451
31. Okt. 202365,6567,4065,0065,2565,25178.076
30. Okt. 202362,9066,0062,8565,4065,4093.229
27. Okt. 202361,7562,1560,9061,7561,7539.303
26. Okt. 202359,7062,1057,8561,7061,7072.761
25. Okt. 202362,5062,8561,0561,5061,5064.562
24. Okt. 202361,9062,8060,4062,3562,3555.865
23. Okt. 202361,0061,0059,5560,7060,7064.321
20. Okt. 202361,7562,2561,1061,2061,2058.928
19. Okt. 202363,5563,8062,5563,2563,2554.109
18. Okt. 202367,2567,4063,8064,1564,1571.215
17. Okt. 202367,3567,8065,8567,5067,5021.660
16. Okt. 202366,0567,9066,0567,5067,5036.074
13. Okt. 202365,8066,7565,4065,8065,8050.455
12. Okt. 202367,5068,1065,9066,0566,0536.568
11. Okt. 202368,0569,3066,8567,3067,3035.922
10. Okt. 202365,5068,7065,4068,4568,4565.749
09. Okt. 202366,0066,0064,8065,9065,9038.064
06. Okt. 202365,0566,2565,0066,2566,2576.465
05. Okt. 202367,2567,5564,5564,5564,5551.906
04. Okt. 202367,3568,3066,2066,7566,7566.786
03. Okt. 202368,8069,7567,3067,9567,9579.167
02. Okt. 202372,8073,8570,1070,5070,5038.181
29. Sept. 202371,5073,1570,7072,2572,2554.255
28. Sept. 202370,3571,7569,8571,7571,7542.313
27. Sept. 202369,9570,7069,5570,6070,6022.504
26. Sept. 202370,5570,7569,0069,7569,7561.458
25. Sept. 202370,6071,0570,0071,0571,0534.909
22. Sept. 202370,7072,8570,7071,6571,6544.012
21. Sept. 202371,0071,7570,1070,2570,2537.299
20. Sept. 202371,7072,9570,5072,8072,8046.312
19. Sept. 202371,2572,8070,8071,7071,7037.151
18. Sept. 202372,7573,0070,9571,2071,2036.605
15. Sept. 202373,0073,3572,1073,1573,1585.654
14. Sept. 202371,4072,5570,9072,4572,4528.672
13. Sept. 202371,1071,7071,0071,1571,1523.553
12. Sept. 202371,5571,9070,1071,4071,4030.427
11. Sept. 202370,4072,3070,3071,5571,5556.698
08. Sept. 202370,1071,5569,2569,4569,4536.186
07. Sept. 202369,0070,4569,0070,4570,4571.982
06. Sept. 202369,4070,1569,0069,3569,3549.835
05. Sept. 202371,5071,6569,4070,7070,70121.775
04. Sept. 202370,7072,2070,3071,8071,8091.613
01. Sept. 202370,9070,9069,0069,6069,60103.294
31. Aug. 202366,9070,9566,7070,8570,85365.494
30. Aug. 202373,7074,3059,7563,6063,60748.754
29. Aug. 202375,9076,5075,4576,2076,2026.086
28. Aug. 202375,1075,7074,8575,3075,3025.649
25. Aug. 202375,2076,3074,8074,8574,8521.362
24. Aug. 202376,0076,5074,5575,1075,1025.242
23. Aug. 202376,0076,0074,5075,2575,2527.614
22. Aug. 202374,5075,8574,3075,5075,5020.252
21. Aug. 202372,8075,3072,8074,5574,5532.071
18. Aug. 202373,1573,4071,8072,4072,4026.517
17. Aug. 202372,3573,9572,0073,4573,4532.969
16. Aug. 202373,0073,8572,1072,7572,7541.261
15. Aug. 202375,9575,9573,2573,3573,3547.151
14. Aug. 202376,9577,2575,6075,8075,8032.691
11. Aug. 202377,3578,1077,2077,6077,6035.043
10. Aug. 202377,9079,0577,5577,7577,7550.065
09. Aug. 202377,2077,8076,8577,6077,6035.522
08. Aug. 202375,8576,6575,5576,3076,3031.599
07. Aug. 2023------
04. Aug. 202375,3076,6575,1576,5076,5047.256
03. Aug. 202374,6075,6073,2075,5575,5571.694
02. Aug. 202372,3077,0571,1575,6075,60149.805
01. Aug. 202375,0075,4073,2573,4073,40119.560
31. Juli 202379,1079,4576,5076,5076,50135.518
28. Juli 202379,8080,0077,3079,7579,7595.266
27. Juli 202384,8084,8077,1080,1080,10314.723
26. Juli 202389,9590,3588,0588,3588,3541.218
25. Juli 202388,7090,6588,5589,8589,8584.309
24. Juli 202386,8588,3086,5087,2087,2040.958
21. Juli 202387,7087,9586,0087,7087,7024.016
20. Juli 202387,0088,2086,9087,2587,2527.284
19. Juli 202387,6087,7086,0587,0087,0024.922
18. Juli 202386,3087,4585,8587,0087,0018.034
17. Juli 202387,0087,0085,4586,4086,4032.517
14. Juli 202388,8089,0087,7588,0588,0511.574
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...