22,040€
25,30%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,79 | 22,09 | 21,57 | 22,01 | -0,90% | - |
| 18.03.2026 | 21,76 | 22,25 | 21,63 | 22,21 | 26,26% | - |
| 06.05.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 2,75% | - |
| 22.04.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 7,88% | - |
| 09.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -19,36% | - |
| 08.11.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 2,93% | - |
| 07.11.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -2,00% | - |
| 06.11.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -2,94% | - |
| 05.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -3,09% | - |
| 30.10.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -2,35% | - |
| 29.10.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,47% | - |
| 28.10.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,62% | - |
| 25.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,19% | - |
| 24.10.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,28% | - |
| 23.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,31% | - |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,53% | - |
| 18.10.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,45% | - |
| 16.10.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -0,81% | - |
| 14.10.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -2,11% | - |
| 09.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,53% | - |
| 08.10.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,97% | - |
| 07.10.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -6,45% | - |
| 17.09.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -1,39% | - |
| 16.09.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 13.09.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,65% | - |
| 12.09.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,32% | - |
| 11.09.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,14% | - |
| 10.09.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 3,20% | - |
| 09.09.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,08% | - |
| 06.09.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,17% | - |
| 05.09.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 0,68% | - |
| 03.09.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,42% | - |
| 02.09.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,08% | - |
| 28.08.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,33% | - |
| 27.08.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 3,98% | - |
| 26.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,79% | - |
| 23.08.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,87% | - |
| 20.08.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,52% | - |
| 19.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,59% | - |
| 15.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,14% | - |
| 14.08.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 1,15% | - |
| 13.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,22% | - |
| 12.08.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,09% | - |
| 09.08.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 2,14% | - |
| 08.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -2,52% | - |
| 07.08.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,43% | - |
| 06.08.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,95% | - |
| 05.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,40% | - |
| 02.08.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 1,85% | - |
| 01.08.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,98% | - |
| 31.07.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,08% | - |
| 30.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,08% | - |
| 29.07.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 1,34% | - |
| 26.07.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 1,19% | - |
| 25.07.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,77% | - |
| 23.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,09% | - |
| 22.07.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,86% | - |
| 19.07.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,17% | - |
| 18.07.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,69% | - |
| 17.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,09% | - |
| 16.07.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,77% | - |
| 12.07.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 2,41% | - |
| 11.07.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,09% | - |
| 10.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,52% | - |
| 09.07.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,28% | - |
| 08.07.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,34% | - |
| 05.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,56% | - |
| 03.07.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 1,14% | - |
| 02.07.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,26% | - |
| 01.07.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -1,30% | - |
| 28.06.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -2,45% | - |
| 25.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 24.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,77% | - |
| 21.06.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,03% | - |
| 20.06.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -2,27% | - |
| 17.06.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,89% | - |
| 14.06.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,38% | - |
| 13.06.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,49% | - |
| 12.06.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,47% | - |
| 07.06.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,79% | - |
| 06.06.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,33% | - |
| 05.06.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,79% | - |
| 04.06.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,76% | - |
| 03.06.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,16% | - |
| 31.05.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 1,54% | - |
| 30.05.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 2,32% | - |
| 29.05.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,15% | - |
| 28.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,16% | - |
| 27.05.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 2,81% | - |
| 24.05.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -1,35% | - |
| 23.05.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,42% | - |
| 22.05.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 0,42% | - |
| 21.05.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -1,98% | - |
| 20.05.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -5,23% | - |
| 17.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,81% | - |
| 16.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,75% | - |
| 15.05.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,91% | - |
| 14.05.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 13.05.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 10.05.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,85% | - |