20,670€
2,43%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 20,44 | 20,73 | 20,35 | 20,57 | 1,93% | - |
| 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% | - |
| 11.07.2025 | 18,08 | 18,19 | 18,08 | 18,11 | -0,49% | - |
| 10.07.2025 | 18,11 | 18,25 | 18,11 | 18,20 | 0,33% | - |
| 09.07.2025 | 18,05 | 18,14 | 18,05 | 18,14 | 0,61% | - |
| 08.07.2025 | 18,28 | 18,28 | 18,03 | 18,03 | -1,64% | - |
| 07.07.2025 | 18,95 | 18,95 | 18,33 | 18,33 | -3,27% | 170,00 |
| 04.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,16% | - |
| 03.07.2025 | 19,01 | 19,24 | 18,92 | 18,92 | 1,01% | - |
| 02.07.2025 | 18,51 | 18,94 | 18,51 | 18,73 | 1,57% | - |
| 01.07.2025 | 18,21 | 18,44 | 18,21 | 18,44 | 0,82% | - |
| 30.06.2025 | 18,38 | 18,40 | 18,29 | 18,29 | -0,71% | - |
| 27.06.2025 | 18,46 | 18,62 | 18,42 | 18,42 | 0,05% | - |
| 26.06.2025 | 18,30 | 18,54 | 18,30 | 18,41 | -0,75% | - |
| 25.06.2025 | 18,50 | 18,58 | 18,50 | 18,55 | 0,82% | - |
| 24.06.2025 | 18,54 | 18,54 | 18,35 | 18,40 | 0,93% | - |
| 23.06.2025 | 18,26 | 18,29 | 18,23 | 18,23 | -1,30% | - |
| 20.06.2025 | 18,32 | 18,47 | 18,20 | 18,47 | 0,60% | - |
| 19.06.2025 | 18,29 | 18,36 | 18,18 | 18,36 | 0,05% | - |
| 18.06.2025 | 18,49 | 18,49 | 18,35 | 18,35 | -1,02% | - |
| 17.06.2025 | 18,70 | 18,70 | 18,54 | 18,54 | -1,70% | - |
| 16.06.2025 | 18,71 | 18,86 | 18,62 | 18,86 | 0,64% | - |
| 13.06.2025 | 18,82 | 18,82 | 18,62 | 18,74 | -0,37% | - |
| 12.06.2025 | 18,57 | 18,81 | 18,57 | 18,81 | 0,86% | - |
| 11.06.2025 | 18,56 | 18,65 | 18,46 | 18,65 | 1,08% | - |
| 10.06.2025 | 18,34 | 18,47 | 18,34 | 18,45 | 0,49% | - |
| 09.06.2025 | 18,41 | 18,41 | 18,36 | 18,36 | 0,27% | - |
| 06.06.2025 | 18,20 | 18,47 | 18,20 | 18,31 | 0,88% | - |
| 05.06.2025 | 18,47 | 18,47 | 18,15 | 18,15 | -0,87% | - |
| 04.06.2025 | 18,28 | 18,33 | 18,28 | 18,31 | -0,44% | - |
| 03.06.2025 | 18,35 | 18,42 | 18,34 | 18,39 | 0,55% | - |
| 02.06.2025 | 18,24 | 18,29 | 18,24 | 18,29 | -0,05% | - |
| 30.05.2025 | 17,92 | 18,46 | 17,92 | 18,30 | 2,12% | - |
| 29.05.2025 | 17,69 | 17,92 | 17,69 | 17,92 | 0,56% | - |
| 28.05.2025 | 17,56 | 17,82 | 17,56 | 17,82 | 0,79% | - |
| 27.05.2025 | 17,56 | 17,68 | 17,56 | 17,68 | 0,97% | - |
| 26.05.2025 | 17,64 | 17,77 | 17,51 | 17,51 | 0,86% | - |
| 23.05.2025 | 17,21 | 17,36 | 17,21 | 17,36 | 0,75% | - |
| 22.05.2025 | 17,05 | 17,23 | 17,04 | 17,23 | 1,17% | - |
| 21.05.2025 | 17,70 | 17,70 | 17,03 | 17,03 | -3,02% | - |
| 20.05.2025 | 16,44 | 17,56 | 16,44 | 17,56 | 6,04% | - |
| 19.05.2025 | 16,83 | 16,86 | 16,56 | 16,56 | -6,86% | - |
| 16.05.2025 | 17,54 | 17,78 | 17,54 | 17,78 | 2,36% | - |
| 15.05.2025 | 17,81 | 17,81 | 17,37 | 17,37 | -3,34% | - |
| 14.05.2025 | 18,09 | 18,09 | 17,88 | 17,97 | -0,66% | - |
| 13.05.2025 | 17,67 | 18,09 | 17,67 | 18,09 | 1,92% | - |
| 12.05.2025 | 17,67 | 17,75 | 17,45 | 17,75 | 0,97% | - |
| 09.05.2025 | 17,23 | 17,58 | 17,23 | 17,58 | 1,62% | - |
| 08.05.2025 | 17,28 | 17,30 | 17,02 | 17,30 | 1,35% | - |
| 07.05.2025 | 17,79 | 17,79 | 17,07 | 17,07 | -3,89% | - |
| 06.05.2025 | 17,69 | 17,85 | 17,69 | 17,76 | -0,28% | - |