19,750€
3,29%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |