18,010€
1,98%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,91 | 18,03 | 17,80 | 18,01 | 1,98% | - |
| 24.04.2025 | 17,25 | 17,66 | 17,25 | 17,66 | 2,85% | - |
| 23.04.2025 | 17,37 | 17,39 | 17,17 | 17,17 | -0,06% | - |
| 22.04.2025 | 17,21 | 17,21 | 17,18 | 17,18 | -0,81% | - |
| 17.04.2025 | 17,30 | 17,32 | 17,16 | 17,32 | 0,46% | - |
| 16.04.2025 | 17,07 | 17,33 | 17,07 | 17,24 | 0,35% | - |
| 15.04.2025 | 16,63 | 17,18 | 16,63 | 17,18 | 3,37% | - |
| 14.04.2025 | 16,70 | 16,70 | 16,59 | 16,62 | 0,36% | - |
| 11.04.2025 | 16,69 | 16,69 | 16,46 | 16,56 | -2,01% | - |
| 10.04.2025 | 16,57 | 17,04 | 16,57 | 16,90 | 3,74% | 110,00 |
| 09.04.2025 | 15,69 | 16,29 | 15,69 | 16,29 | 0,74% | - |
| 08.04.2025 | 15,99 | 16,17 | 15,93 | 16,17 | 0,94% | - |
| 07.04.2025 | 15,77 | 16,37 | 15,77 | 16,02 | -7,88% | - |
| 04.04.2025 | 17,68 | 18,04 | 17,39 | 17,39 | -2,25% | 10,00 |
| 03.04.2025 | 16,71 | 17,79 | 16,71 | 17,79 | 4,16% | - |
| 02.04.2025 | 16,95 | 17,08 | 16,95 | 17,08 | -0,29% | - |
| 01.04.2025 | 17,15 | 17,20 | 17,13 | 17,13 | -1,55% | - |
| 31.03.2025 | 17,28 | 17,43 | 17,28 | 17,40 | -0,57% | - |
| 28.03.2025 | 17,30 | 17,59 | 17,30 | 17,50 | 0,00% | - |
| 27.03.2025 | 17,34 | 17,69 | 17,34 | 17,50 | -0,74% | - |
| 26.03.2025 | 17,41 | 17,63 | 17,41 | 17,63 | 0,28% | - |
| 25.03.2025 | 17,26 | 17,59 | 17,26 | 17,58 | 0,92% | - |
| 24.03.2025 | 17,55 | 17,56 | 17,42 | 17,42 | -1,08% | - |
| 21.03.2025 | 17,19 | 17,65 | 17,19 | 17,61 | 0,80% | - |
| 20.03.2025 | 17,28 | 17,59 | 17,28 | 17,47 | -1,63% | - |
| 19.03.2025 | 17,44 | 17,76 | 17,36 | 17,76 | 0,79% | 1.475,00 |
| 18.03.2025 | 17,33 | 17,62 | 17,33 | 17,62 | 0,92% | - |
| 17.03.2025 | 16,95 | 17,46 | 16,95 | 17,46 | 3,13% | - |
| 14.03.2025 | 17,09 | 17,35 | 16,93 | 16,93 | -1,51% | 1.500,00 |
| 13.03.2025 | 16,77 | 17,36 | 16,77 | 17,19 | 1,18% | - |
| 12.03.2025 | 18,10 | 18,10 | 16,99 | 16,99 | -5,66% | 50,00 |
| 11.03.2025 | 17,60 | 18,01 | 17,60 | 18,01 | 2,33% | - |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,62% | - |
| 07.03.2025 | 16,86 | 17,15 | 16,86 | 17,15 | 2,39% | - |
| 06.03.2025 | 17,22 | 17,28 | 16,75 | 16,75 | -3,24% | - |
| 05.03.2025 | 17,51 | 17,51 | 17,31 | 17,31 | -1,42% | - |
| 04.03.2025 | 17,53 | 17,88 | 17,53 | 17,56 | -2,17% | - |
| 03.03.2025 | 17,86 | 17,95 | 17,78 | 17,95 | -0,39% | - |
| 28.02.2025 | 17,75 | 18,06 | 17,75 | 18,02 | -0,39% | - |
| 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% | - |