18,325€
1,30%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,20 | 18,41 | 18,18 | 18,33 | 1,30% | - |
| 27.02.2025 | 18,28 | 18,28 | 18,08 | 18,09 | -3,00% | - |
| 26.02.2025 | 18,32 | 18,65 | 18,32 | 18,65 | 0,65% | - |
| 25.02.2025 | 18,35 | 18,56 | 18,35 | 18,53 | 0,11% | - |
| 24.02.2025 | 18,21 | 18,53 | 18,21 | 18,51 | 1,26% | - |
| 21.02.2025 | 18,02 | 18,28 | 18,02 | 18,28 | 0,66% | - |
| 20.02.2025 | 18,24 | 18,38 | 18,16 | 18,16 | -0,93% | - |
| 19.02.2025 | 18,04 | 18,38 | 18,04 | 18,33 | 0,94% | - |
| 18.02.2025 | 18,24 | 18,50 | 18,16 | 18,16 | -1,41% | - |
| 17.02.2025 | 18,45 | 18,46 | 18,42 | 18,42 | -0,86% | - |
| 14.02.2025 | 18,55 | 18,65 | 18,55 | 18,58 | -0,75% | - |
| 13.02.2025 | 18,35 | 18,72 | 18,35 | 18,72 | 1,35% | - |
| 12.02.2025 | 19,00 | 19,00 | 18,47 | 18,47 | -2,79% | 100,00 |
| 11.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 10.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 07.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | - |
| 06.02.2025 | 19,01 | 19,04 | 18,94 | 19,04 | -0,68% | - |
| 05.02.2025 | 18,75 | 19,17 | 18,75 | 19,17 | 2,08% | - |
| 04.02.2025 | 18,66 | 18,78 | 18,66 | 18,78 | -0,32% | - |
| 03.02.2025 | 18,92 | 18,96 | 18,84 | 18,84 | -2,59% | - |
| 31.01.2025 | 19,11 | 19,34 | 19,11 | 19,34 | 1,04% | - |
| 30.01.2025 | 19,00 | 19,14 | 19,00 | 19,14 | -3,24% | - |
| 29.01.2025 | 19,03 | 19,78 | 18,88 | 19,78 | 2,54% | 15,00 |
| 28.01.2025 | 19,05 | 19,29 | 19,05 | 19,29 | 0,84% | - |
| 27.01.2025 | 18,87 | 19,13 | 18,78 | 19,13 | 1,81% | 266,00 |
| 24.01.2025 | 18,99 | 18,99 | 18,79 | 18,79 | -1,00% | - |
| 23.01.2025 | 18,94 | 18,98 | 18,86 | 18,98 | 0,74% | - |
| 22.01.2025 | 19,41 | 19,41 | 18,84 | 18,84 | -4,70% | - |
| 21.01.2025 | 19,79 | 19,79 | 19,77 | 19,77 | -1,64% | - |
| 20.01.2025 | 19,87 | 20,10 | 19,85 | 20,10 | 0,50% | - |
| 17.01.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 3,57% | - |
| 16.01.2025 | 19,27 | 19,31 | 19,23 | 19,31 | 0,78% | - |
| 15.01.2025 | 18,95 | 19,16 | 18,82 | 19,16 | 1,64% | - |
| 14.01.2025 | 18,84 | 18,85 | 18,75 | 18,85 | -0,16% | - |
| 13.01.2025 | 18,90 | 19,00 | 18,88 | 18,88 | -0,63% | - |
| 10.01.2025 | 19,00 | 19,30 | 19,00 | 19,00 | -1,91% | 1.500,00 |
| 09.01.2025 | 19,60 | 19,60 | 19,37 | 19,37 | -1,58% | - |
| 08.01.2025 | 19,93 | 19,93 | 19,68 | 19,68 | -1,99% | - |
| 07.01.2025 | 19,70 | 20,08 | 19,70 | 20,08 | 1,36% | - |
| 06.01.2025 | 19,93 | 19,97 | 19,81 | 19,81 | -1,34% | - |
| 03.01.2025 | 19,97 | 20,08 | 19,85 | 20,08 | 1,26% | - |
| 02.01.2025 | 19,43 | 19,83 | 19,43 | 19,83 | 2,80% | - |
| 30.12.2024 | 19,33 | 19,33 | 19,29 | 19,29 | -0,10% | - |
| 27.12.2024 | 19,35 | 19,35 | 19,31 | 19,31 | 0,31% | - |
| 23.12.2024 | 19,19 | 19,25 | 19,09 | 19,25 | 0,31% | - |
| 20.12.2024 | 18,88 | 19,19 | 18,88 | 19,19 | 0,37% | - |
| 19.12.2024 | 19,37 | 19,45 | 19,12 | 19,12 | -4,40% | - |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,16% | 100,00 |
| 17.12.2024 | 19,74 | 19,81 | 19,74 | 19,77 | -0,20% | - |
| 16.12.2024 | 19,64 | 19,81 | 19,64 | 19,81 | 0,66% | - |
| 13.12.2024 | 19,62 | 19,74 | 19,62 | 19,68 | -0,76% | 500,00 |
| 12.12.2024 | 20,12 | 20,12 | 19,83 | 19,83 | -1,64% | - |
| 11.12.2024 | 19,81 | 20,16 | 19,81 | 20,16 | 1,15% | - |
| 10.12.2024 | 19,81 | 19,93 | 19,81 | 19,93 | 0,10% | - |
| 09.12.2024 | 19,95 | 19,95 | 19,91 | 19,91 | -0,10% | - |
| 06.12.2024 | 19,79 | 19,93 | 19,79 | 19,93 | 1,06% | - |
| 05.12.2024 | 19,74 | 19,77 | 19,72 | 19,72 | -0,35% | - |
| 04.12.2024 | 19,85 | 19,87 | 19,79 | 19,79 | -0,50% | - |
| 03.12.2024 | 20,04 | 20,04 | 19,89 | 19,89 | -1,04% | - |
| 02.12.2024 | 20,32 | 20,32 | 20,10 | 20,10 | -0,59% | - |
| 29.11.2024 | 20,46 | 20,46 | 20,22 | 20,22 | -1,75% | - |
| 28.11.2024 | 20,28 | 20,58 | 20,28 | 20,58 | 1,58% | - |
| 27.11.2024 | 20,40 | 20,40 | 20,22 | 20,26 | 0,00% | - |
| 26.11.2024 | 19,89 | 20,26 | 19,89 | 20,26 | 1,45% | - |
| 25.11.2024 | 19,56 | 19,97 | 19,56 | 19,97 | 2,99% | - |
| 22.11.2024 | 19,25 | 19,39 | 19,25 | 19,39 | -0,97% | - |
| 21.11.2024 | 19,73 | 19,75 | 19,55 | 19,58 | 1,40% | - |
| 20.11.2024 | 19,49 | 19,62 | 19,31 | 19,31 | 0,10% | - |
| 19.11.2024 | 19,56 | 19,62 | 19,29 | 19,29 | -1,18% | - |
| 18.11.2024 | 19,58 | 19,58 | 19,45 | 19,52 | -1,76% | - |
| 15.11.2024 | 19,81 | 20,06 | 19,81 | 19,87 | 0,40% | - |
| 14.11.2024 | 19,56 | 19,79 | 19,39 | 19,79 | 0,97% | - |
| 13.11.2024 | 19,43 | 19,60 | 19,43 | 19,60 | -0,10% | - |
| 12.11.2024 | 19,54 | 19,62 | 19,54 | 19,62 | -0,86% | - |
| 11.11.2024 | 19,81 | 19,81 | 19,77 | 19,79 | 0,10% | - |
| 08.11.2024 | 19,29 | 19,77 | 19,29 | 19,77 | 1,75% | - |
| 07.11.2024 | 19,19 | 19,43 | 19,19 | 19,43 | 2,37% | - |
| 06.11.2024 | 19,43 | 19,72 | 18,98 | 18,98 | -6,13% | - |
| 05.11.2024 | 20,18 | 20,22 | 20,00 | 20,22 | 0,50% | 370,00 |
| 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% | - |