20,275€
0,77%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,55 | 20,66 | 20,28 | 20,28 | 0,77% | - |
| 04.11.2024 | 20,26 | 20,36 | 20,12 | 20,12 | -1,37% | - |
| 01.11.2024 | 20,30 | 20,40 | 20,24 | 20,40 | 0,99% | - |
| 31.10.2024 | 20,68 | 20,68 | 20,20 | 20,20 | -3,35% | - |
| 30.10.2024 | 20,88 | 20,90 | 20,82 | 20,90 | -0,48% | - |
| 29.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -2,23% | - |
| 28.10.2024 | 21,44 | 21,48 | 21,44 | 21,48 | 1,23% | - |
| 25.10.2024 | 20,96 | 21,22 | 20,96 | 21,22 | 0,57% | - |
| 24.10.2024 | 21,10 | 21,10 | 21,06 | 21,10 | 0,00% | - |
| 23.10.2024 | 21,34 | 21,34 | 21,10 | 21,10 | -4,61% | - |
| 22.10.2024 | 22,50 | 22,50 | 21,30 | 22,12 | -1,86% | 1.100,00 |
| 21.10.2024 | 22,30 | 22,54 | 22,26 | 22,54 | 1,35% | - |
| 18.10.2024 | 22,28 | 22,28 | 22,24 | 22,24 | -0,63% | - |
| 17.10.2024 | 22,40 | 22,40 | 22,36 | 22,38 | 0,45% | - |
| 16.10.2024 | 22,20 | 22,28 | 22,14 | 22,28 | -2,07% | 72,00 |
| 15.10.2024 | 23,04 | 23,04 | 22,64 | 22,75 | 2,29% | - |
| 14.10.2024 | 22,38 | 22,44 | 22,24 | 22,24 | -2,58% | - |
| 11.10.2024 | 23,01 | 23,08 | 22,77 | 22,83 | -0,78% | - |
| 10.10.2024 | 23,29 | 23,32 | 22,97 | 23,01 | 1,28% | - |
| 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 | -4,52% | - |
| 04.10.2024 | 23,76 | 23,82 | 23,43 | 23,69 | -0,34% | - |
| 03.10.2024 | 23,87 | 23,95 | 23,59 | 23,77 | -0,59% | - |
| 02.10.2024 | 24,34 | 24,37 | 23,79 | 23,91 | -2,13% | - |
| 01.10.2024 | 24,63 | 24,79 | 24,41 | 24,43 | -0,81% | - |
| 30.09.2024 | 24,55 | 24,69 | 24,26 | 24,63 | 2,45% | - |
| 27.09.2024 | 23,94 | 24,06 | 23,94 | 24,04 | -0,25% | - |
| 26.09.2024 | 24,06 | 24,10 | 23,94 | 24,10 | 1,43% | - |
| 25.09.2024 | 23,56 | 23,76 | 23,56 | 23,76 | 0,42% | - |
| 24.09.2024 | 23,72 | 23,72 | 23,66 | 23,66 | 0,34% | - |
| 23.09.2024 | 23,38 | 23,58 | 23,38 | 23,58 | 1,03% | - |
| 20.09.2024 | 23,62 | 23,62 | 23,34 | 23,34 | -2,34% | - |
| 19.09.2024 | 24,28 | 24,28 | 23,90 | 23,90 | -1,08% | - |
| 18.09.2024 | 24,28 | 24,32 | 24,16 | 24,16 | -0,66% | - |
| 17.09.2024 | 24,46 | 24,46 | 24,26 | 24,32 | -0,57% | - |
| 16.09.2024 | 24,68 | 24,68 | 24,46 | 24,46 | -0,08% | - |
| 13.09.2024 | 24,36 | 24,48 | 24,36 | 24,48 | -0,57% | - |
| 12.09.2024 | 24,86 | 24,86 | 24,62 | 24,62 | -0,97% | - |
| 11.09.2024 | 24,66 | 24,86 | 24,64 | 24,86 | 1,80% | - |
| 10.09.2024 | 24,26 | 24,42 | 24,26 | 24,42 | 1,50% | - |
| 09.09.2024 | 23,98 | 24,06 | 23,88 | 24,06 | 0,08% | - |
| 06.09.2024 | 23,86 | 24,04 | 23,86 | 24,04 | 0,08% | - |
| 05.09.2024 | 23,66 | 24,02 | 23,62 | 24,02 | 2,65% | - |
| 04.09.2024 | 23,32 | 23,40 | 23,28 | 23,40 | -0,68% | - |
| 03.09.2024 | 23,76 | 23,76 | 23,56 | 23,56 | -0,93% | - |
| 02.09.2024 | 23,82 | 23,82 | 23,78 | 23,78 | -1,25% | - |
| 30.08.2024 | 23,90 | 24,08 | 23,90 | 24,08 | 1,43% | - |
| 29.08.2024 | 23,74 | 23,80 | 23,74 | 23,74 | 0,00% | - |
| 28.08.2024 | 23,74 | 23,74 | 23,72 | 23,74 | 0,25% | - |
| 27.08.2024 | 23,74 | 23,80 | 23,68 | 23,68 | 1,54% | - |
| 26.08.2024 | 23,16 | 23,32 | 23,10 | 23,32 | 1,22% | - |
| 23.08.2024 | 22,98 | 23,04 | 22,92 | 23,04 | 0,17% | - |
| 22.08.2024 | 23,14 | 23,22 | 23,00 | 23,00 | -0,35% | - |
| 21.08.2024 | 22,94 | 23,08 | 22,94 | 23,08 | 0,35% | - |
| 20.08.2024 | 23,22 | 23,22 | 23,00 | 23,00 | -1,12% | - |
| 19.08.2024 | 23,00 | 23,26 | 23,00 | 23,26 | 1,66% | - |
| 16.08.2024 | 22,88 | 23,02 | 22,88 | 22,88 | -3,38% | - |
| 15.08.2024 | 23,40 | 23,68 | 23,40 | 23,68 | 2,96% | - |
| 14.08.2024 | 22,66 | 23,00 | 22,66 | 23,00 | 0,26% | - |
| 13.08.2024 | 22,90 | 22,94 | 22,86 | 22,94 | 0,26% | - |
| 12.08.2024 | 22,98 | 23,00 | 22,88 | 22,88 | -0,09% | - |
| 09.08.2024 | 22,62 | 22,96 | 22,62 | 22,90 | 1,33% | - |
| 08.08.2024 | 22,78 | 22,78 | 22,50 | 22,60 | -2,92% | 5,00 |
| 07.08.2024 | 23,00 | 23,96 | 23,00 | 23,28 | 2,11% | 75,00 |
| 06.08.2024 | 23,18 | 23,50 | 22,80 | 22,80 | -1,30% | 40,00 |
| 05.08.2024 | 23,54 | 23,68 | 23,10 | 23,10 | -5,09% | - |
| 02.08.2024 | 23,86 | 24,34 | 23,86 | 24,34 | 1,42% | - |
| 01.08.2024 | 24,04 | 24,04 | 23,88 | 24,00 | -1,56% | - |
| 31.07.2024 | 24,26 | 24,38 | 24,26 | 24,38 | 1,08% | - |
| 30.07.2024 | 24,26 | 24,34 | 24,12 | 24,12 | -0,66% | - |
| 29.07.2024 | 24,12 | 24,28 | 24,12 | 24,28 | 0,91% | - |
| 26.07.2024 | 24,00 | 24,06 | 23,94 | 24,06 | 0,33% | - |
| 25.07.2024 | 23,48 | 23,98 | 23,48 | 23,98 | 1,44% | - |
| 24.07.2024 | 23,50 | 23,64 | 23,42 | 23,64 | 0,68% | - |
| 23.07.2024 | 23,66 | 23,66 | 23,48 | 23,48 | -0,68% | - |
| 22.07.2024 | 23,40 | 23,64 | 23,40 | 23,64 | 1,46% | - |
| 19.07.2024 | 23,74 | 23,74 | 23,20 | 23,30 | -0,85% | - |
| 18.07.2024 | 23,30 | 23,50 | 23,24 | 23,50 | 1,47% | - |
| 17.07.2024 | 23,46 | 23,46 | 23,16 | 23,16 | -0,43% | - |
| 16.07.2024 | 23,42 | 23,44 | 23,26 | 23,26 | -1,69% | - |
| 15.07.2024 | 23,76 | 23,88 | 23,66 | 23,66 | -0,92% | - |
| 12.07.2024 | 23,82 | 23,90 | 23,82 | 23,88 | 1,27% | - |
| 11.07.2024 | 23,28 | 23,58 | 23,28 | 23,58 | 0,94% | - |
| 10.07.2024 | 23,16 | 23,36 | 23,16 | 23,36 | 0,86% | - |
| 09.07.2024 | 23,00 | 23,16 | 23,00 | 23,16 | -0,60% | - |
| 08.07.2024 | 23,44 | 23,50 | 23,30 | 23,30 | -1,60% | - |
| 05.07.2024 | 23,60 | 23,68 | 23,58 | 23,68 | 1,46% | - |
| 04.07.2024 | 23,24 | 23,34 | 23,24 | 23,34 | -0,09% | - |
| 03.07.2024 | 23,10 | 23,36 | 23,10 | 23,36 | 1,13% | - |
| 02.07.2024 | 22,84 | 23,10 | 22,84 | 23,10 | 0,52% | - |
| 01.07.2024 | 23,08 | 23,08 | 22,98 | 22,98 | -0,61% | - |
| 28.06.2024 | 23,24 | 23,24 | 23,12 | 23,12 | -0,86% | - |
| 27.06.2024 | 23,50 | 23,50 | 23,32 | 23,32 | -0,51% | - |
| 26.06.2024 | 23,50 | 23,54 | 23,44 | 23,44 | -2,33% | - |
| 25.06.2024 | 23,84 | 24,00 | 23,82 | 24,00 | 0,67% | 1.500,00 |
| 24.06.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,17% | - |
| 21.06.2024 | 23,76 | 23,88 | 23,60 | 23,88 | 1,53% | - |
| 20.06.2024 | 23,26 | 23,52 | 23,26 | 23,52 | 1,38% | - |
| 19.06.2024 | 23,62 | 23,62 | 23,20 | 23,20 | -1,02% | - |