21,850€
1,06%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,58 | 21,58 | 21,38 | 21,38 | -1,11% | - |
| 27.11.2025 | 21,48 | 21,62 | 21,48 | 21,62 | 0,75% | - |
| 26.11.2025 | 21,54 | 21,56 | 21,46 | 21,46 | 0,28% | - |
| 25.11.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,28% | - |
| 24.11.2025 | 21,50 | 21,50 | 21,10 | 21,34 | 0,47% | 1.000,00 |
| 21.11.2025 | 21,38 | 21,48 | 21,24 | 21,24 | -2,30% | 500,00 |
| 20.11.2025 | 21,28 | 21,74 | 21,28 | 21,74 | 2,16% | - |
| 19.11.2025 | 21,54 | 21,54 | 21,16 | 21,28 | -1,30% | - |
| 18.11.2025 | 21,34 | 21,56 | 21,34 | 21,56 | 0,47% | - |
| 17.11.2025 | 21,08 | 21,46 | 20,88 | 21,46 | 2,48% | - |
| 14.11.2025 | 21,82 | 21,88 | 20,94 | 20,94 | -4,99% | - |
| 13.11.2025 | 22,36 | 22,36 | 22,04 | 22,04 | -0,45% | - |
| 12.11.2025 | 22,02 | 22,24 | 22,02 | 22,14 | -0,09% | - |
| 11.11.2025 | 22,90 | 22,90 | 22,04 | 22,16 | -2,81% | 100,00 |
| 10.11.2025 | 22,16 | 22,94 | 22,16 | 22,80 | 2,89% | 50,00 |
| 07.11.2025 | 22,20 | 22,32 | 22,16 | 22,16 | -1,51% | - |
| 06.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | 170,00 |
| 05.11.2025 | 22,32 | 22,54 | 22,32 | 22,34 | 0,09% | - |
| 04.11.2025 | 21,92 | 22,32 | 21,92 | 22,32 | 0,45% | - |
| 03.11.2025 | 21,98 | 22,34 | 21,98 | 22,22 | 1,00% | - |
| 31.10.2025 | 22,20 | 22,24 | 22,00 | 22,00 | -0,72% | - |
| 30.10.2025 | 22,24 | 22,24 | 22,16 | 22,16 | 0,18% | - |
| 29.10.2025 | 22,00 | 22,12 | 21,86 | 22,12 | 0,36% | 1,00 |
| 28.10.2025 | 21,94 | 22,14 | 21,94 | 22,04 | -0,45% | - |
| 27.10.2025 | 22,32 | 22,32 | 22,14 | 22,14 | -0,18% | - |
| 24.10.2025 | 22,50 | 22,50 | 22,18 | 22,18 | -0,89% | - |
| 23.10.2025 | 22,16 | 22,38 | 22,16 | 22,38 | 0,27% | - |
| 22.10.2025 | 22,06 | 22,34 | 22,06 | 22,32 | -0,09% | - |
| 21.10.2025 | 22,30 | 22,66 | 22,30 | 22,34 | 0,27% | 150,00 |
| 20.10.2025 | 22,16 | 22,28 | 22,14 | 22,28 | 0,63% | - |
| 17.10.2025 | 21,88 | 22,14 | 21,88 | 22,14 | 0,36% | - |
| 16.10.2025 | 22,08 | 22,18 | 22,06 | 22,06 | 0,36% | - |
| 15.10.2025 | 21,86 | 22,62 | 21,86 | 21,98 | 0,18% | 11,00 |
| 14.10.2025 | 22,12 | 22,14 | 21,94 | 21,94 | -0,63% | - |
| 13.10.2025 | 22,12 | 22,24 | 22,08 | 22,08 | -0,72% | - |
| 10.10.2025 | 22,22 | 22,24 | 22,22 | 22,24 | -1,07% | - |
| 09.10.2025 | 22,12 | 22,48 | 22,12 | 22,48 | 1,17% | - |
| 08.10.2025 | 22,00 | 22,22 | 21,98 | 22,22 | 1,00% | - |
| 07.10.2025 | 21,92 | 22,00 | 21,90 | 22,00 | 0,64% | - |
| 06.10.2025 | 21,66 | 21,86 | 21,56 | 21,86 | 1,86% | - |
| 03.10.2025 | 21,40 | 21,50 | 21,40 | 21,46 | 0,66% | - |
| 02.10.2025 | 21,40 | 21,40 | 21,28 | 21,32 | 0,95% | - |
| 01.10.2025 | 20,64 | 21,12 | 20,64 | 21,12 | 2,62% | - |
| 30.09.2025 | 20,54 | 20,58 | 20,44 | 20,58 | 0,49% | - |
| 29.09.2025 | 20,56 | 20,66 | 20,48 | 20,48 | -0,58% | - |
| 26.09.2025 | 20,52 | 20,76 | 20,52 | 20,60 | -0,96% | - |
| 25.09.2025 | 21,08 | 21,08 | 20,80 | 20,80 | 0,48% | - |
| 24.09.2025 | 20,78 | 20,80 | 20,70 | 20,70 | -0,10% | - |
| 23.09.2025 | 20,32 | 20,76 | 20,32 | 20,72 | 2,47% | - |
| 22.09.2025 | 19,98 | 20,22 | 19,98 | 20,22 | 0,20% | - |
| 19.09.2025 | 20,32 | 20,52 | 20,18 | 20,18 | -0,59% | - |
| 18.09.2025 | 20,36 | 20,36 | 20,30 | 20,30 | -0,29% | - |
| 17.09.2025 | 20,30 | 20,36 | 20,16 | 20,36 | 0,30% | - |
| 16.09.2025 | 19,98 | 20,30 | 19,94 | 20,30 | 1,20% | - |
| 15.09.2025 | 19,84 | 20,06 | 19,82 | 20,06 | 0,70% | - |
| 12.09.2025 | 19,80 | 19,94 | 19,80 | 19,92 | -0,50% | - |
| 11.09.2025 | 19,88 | 20,10 | 19,88 | 20,02 | 0,30% | - |
| 10.09.2025 | 19,86 | 19,96 | 19,86 | 19,96 | 0,00% | - |
| 09.09.2025 | 19,98 | 20,08 | 19,96 | 19,96 | -0,20% | - |
| 08.09.2025 | 19,92 | 20,00 | 19,92 | 20,00 | -0,89% | - |
| 05.09.2025 | 19,96 | 20,18 | 19,96 | 20,18 | -0,20% | - |
| 04.09.2025 | 20,14 | 20,92 | 20,14 | 20,22 | 0,20% | 1,00 |
| 03.09.2025 | 20,10 | 20,22 | 20,10 | 20,18 | -0,10% | - |
| 02.09.2025 | 20,46 | 20,46 | 20,20 | 20,20 | -1,08% | - |
| 01.09.2025 | 20,94 | 20,94 | 20,40 | 20,42 | -0,58% | 24,00 |
| 29.08.2025 | 20,56 | 20,60 | 20,50 | 20,54 | -0,87% | - |
| 28.08.2025 | 20,12 | 20,72 | 20,12 | 20,72 | 4,33% | - |
| 27.08.2025 | 19,45 | 19,86 | 19,45 | 19,86 | 1,43% | - |
| 26.08.2025 | 19,48 | 19,58 | 19,48 | 19,58 | 0,26% | - |
| 25.08.2025 | 19,86 | 19,86 | 19,50 | 19,53 | -1,36% | 51,00 |
| 22.08.2025 | 19,75 | 19,80 | 19,69 | 19,80 | -1,66% | - |
| 21.08.2025 | 20,07 | 20,26 | 20,02 | 20,14 | 2,47% | - |
| 20.08.2025 | 19,36 | 19,65 | 19,36 | 19,65 | 1,13% | - |
| 19.08.2025 | 19,12 | 19,43 | 19,12 | 19,43 | 1,83% | - |
| 18.08.2025 | 18,71 | 19,19 | 18,71 | 19,08 | 2,75% | - |
| 15.08.2025 | 18,81 | 18,81 | 18,57 | 18,57 | -1,17% | - |
| 14.08.2025 | 18,55 | 18,79 | 18,55 | 18,79 | 0,75% | - |
| 13.08.2025 | 18,53 | 18,70 | 18,53 | 18,65 | 0,16% | - |
| 12.08.2025 | 18,46 | 18,64 | 18,46 | 18,62 | 0,76% | - |
| 11.08.2025 | 18,81 | 18,81 | 18,48 | 18,48 | -2,38% | - |
| 08.08.2025 | 18,79 | 19,04 | 18,79 | 18,93 | 0,16% | - |
| 07.08.2025 | 19,03 | 19,03 | 18,90 | 18,90 | -0,79% | - |
| 06.08.2025 | 19,10 | 19,10 | 19,04 | 19,05 | 0,05% | - |
| 05.08.2025 | 18,91 | 19,04 | 18,91 | 19,04 | 0,42% | - |
| 04.08.2025 | 19,13 | 19,13 | 18,90 | 18,96 | -0,68% | - |
| 01.08.2025 | 18,54 | 19,09 | 18,46 | 19,09 | 3,19% | - |
| 31.07.2025 | 18,67 | 18,67 | 18,50 | 18,50 | -1,28% | - |
| 30.07.2025 | 18,73 | 18,87 | 18,73 | 18,74 | -0,48% | - |
| 29.07.2025 | 18,88 | 18,92 | 18,83 | 18,83 | -0,16% | - |
| 28.07.2025 | 19,40 | 19,40 | 18,86 | 18,86 | -0,74% | - |
| 25.07.2025 | 18,81 | 19,00 | 18,79 | 19,00 | 1,60% | - |
| 24.07.2025 | 18,87 | 19,30 | 18,69 | 18,70 | -0,74% | 760,00 |
| 23.07.2025 | 19,15 | 19,15 | 18,84 | 18,84 | -0,95% | - |
| 22.07.2025 | 18,50 | 19,02 | 18,50 | 19,02 | 2,87% | - |
| 21.07.2025 | 18,35 | 18,54 | 18,35 | 18,49 | 0,38% | - |
| 18.07.2025 | 18,11 | 18,42 | 18,11 | 18,42 | 0,49% | - |
| 17.07.2025 | 18,30 | 18,33 | 18,29 | 18,33 | 0,33% | - |
| 16.07.2025 | 18,00 | 18,27 | 18,00 | 18,27 | -0,05% | - |
| 15.07.2025 | 18,01 | 18,28 | 18,01 | 18,28 | 1,67% | - |
| 14.07.2025 | 17,99 | 18,06 | 17,98 | 17,98 | -0,72% | - |