22,410€
2,42%
Echtzeit-Aktienkurs ERG S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur ERG S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,96 | 21,96 | 21,84 | 21,96 | 0,37% | - |
| 13.08.2026 | 22,26 | 22,26 | 21,88 | 21,88 | -1,71% | - |
| 12.08.2026 | 21,96 | 22,26 | 21,96 | 22,26 | 1,64% | - |
| 11.08.2026 | 21,22 | 21,90 | 21,22 | 21,90 | 2,15% | - |
| 10.08.2026 | 21,48 | 21,62 | 21,44 | 21,44 | 0,00% | - |
| 07.08.2026 | 21,52 | 21,52 | 21,14 | 21,44 | 0,28% | - |
| 06.08.2026 | 21,36 | 21,38 | 21,24 | 21,38 | 0,28% | - |
| 05.08.2026 | 21,52 | 21,58 | 21,32 | 21,32 | -1,11% | - |
| 04.08.2026 | 21,62 | 21,62 | 21,50 | 21,56 | 1,13% | - |
| 03.08.2026 | 21,84 | 21,84 | 21,32 | 21,32 | -2,65% | 500,00 |
| 31.07.2026 | 21,06 | 21,90 | 21,06 | 21,90 | 3,79% | - |
| 30.07.2026 | 20,98 | 21,24 | 20,98 | 21,10 | 0,48% | - |
| 29.07.2026 | 21,48 | 21,50 | 21,00 | 21,00 | -2,60% | - |
| 28.07.2026 | 22,06 | 22,06 | 21,54 | 21,56 | -1,91% | - |
| 27.07.2026 | 22,32 | 22,32 | 21,84 | 21,98 | -0,99% | - |
| 24.07.2026 | 22,26 | 22,28 | 22,20 | 22,20 | 1,19% | - |
| 23.07.2026 | 22,26 | 22,32 | 21,94 | 21,94 | -2,32% | - |
| 22.07.2026 | 22,20 | 22,46 | 22,20 | 22,46 | 0,36% | - |
| 21.07.2026 | 22,68 | 22,68 | 22,38 | 22,38 | 0,45% | - |
| 20.07.2026 | 22,42 | 22,48 | 22,28 | 22,28 | -0,45% | - |
| 17.07.2026 | 22,10 | 22,38 | 22,10 | 22,38 | 0,81% | - |
| 16.07.2026 | 22,78 | 22,78 | 22,20 | 22,20 | -2,37% | - |
| 15.07.2026 | 22,94 | 23,46 | 22,64 | 22,74 | -0,09% | 100,00 |
| 14.07.2026 | 22,42 | 22,76 | 22,36 | 22,76 | 0,80% | - |
| 13.07.2026 | 22,74 | 22,74 | 22,58 | 22,58 | -0,70% | - |
| 10.07.2026 | 22,78 | 22,82 | 22,74 | 22,74 | -0,26% | - |
| 09.07.2026 | 23,04 | 23,04 | 22,80 | 22,80 | -0,35% | - |
| 08.07.2026 | 23,06 | 23,06 | 22,88 | 22,88 | -0,44% | - |
| 07.07.2026 | 23,18 | 23,18 | 22,98 | 22,98 | -0,69% | - |
| 06.07.2026 | 23,50 | 23,54 | 23,14 | 23,14 | -0,77% | - |
| 03.07.2026 | 23,24 | 23,32 | 23,24 | 23,32 | 0,34% | - |
| 02.07.2026 | 23,30 | 23,30 | 23,14 | 23,24 | 0,26% | - |
| 01.07.2026 | 23,60 | 23,60 | 23,18 | 23,18 | -1,53% | - |
| 30.06.2026 | 23,26 | 23,54 | 23,26 | 23,54 | 1,38% | - |
| 29.06.2026 | 23,28 | 23,28 | 23,14 | 23,22 | 0,09% | - |
| 26.06.2026 | 23,04 | 23,22 | 23,04 | 23,20 | 1,75% | - |
| 25.06.2026 | 23,00 | 23,00 | 22,54 | 22,80 | 0,18% | - |
| 24.06.2026 | 22,86 | 22,86 | 22,76 | 22,76 | -0,09% | - |
| 23.06.2026 | 22,34 | 22,78 | 22,34 | 22,78 | 1,24% | - |
| 22.06.2026 | 22,38 | 22,54 | 22,38 | 22,50 | 0,36% | - |
| 19.06.2026 | 22,48 | 22,54 | 22,42 | 22,42 | 2,00% | - |
| 18.06.2026 | 22,54 | 22,54 | 21,98 | 21,98 | -2,14% | - |
| 17.06.2026 | 23,06 | 23,06 | 22,46 | 22,46 | -1,75% | - |
| 16.06.2026 | 23,46 | 23,46 | 22,86 | 22,86 | -1,47% | - |
| 15.06.2026 | 24,08 | 24,08 | 23,20 | 23,20 | -1,78% | - |
| 12.06.2026 | 23,84 | 23,84 | 23,62 | 23,62 | -0,92% | - |
| 11.06.2026 | 23,74 | 23,92 | 23,74 | 23,84 | 0,42% | - |
| 10.06.2026 | 23,94 | 23,94 | 23,74 | 23,74 | -0,25% | - |
| 09.06.2026 | 24,06 | 24,36 | 23,80 | 23,80 | -1,24% | - |
| 08.06.2026 | 24,00 | 24,40 | 24,00 | 24,10 | 0,42% | 1.000,00 |
| 05.06.2026 | 22,78 | 24,34 | 22,78 | 24,00 | 4,44% | - |
| 04.06.2026 | 23,20 | 23,20 | 22,98 | 22,98 | -0,26% | - |
| 03.06.2026 | 23,06 | 23,06 | 22,92 | 23,04 | 1,32% | - |
| 02.06.2026 | 23,14 | 23,14 | 22,74 | 22,74 | -0,26% | - |
| 01.06.2026 | 22,58 | 22,80 | 22,58 | 22,80 | 0,35% | - |
| 29.05.2026 | 22,92 | 22,94 | 22,72 | 22,72 | -0,79% | - |
| 28.05.2026 | 22,48 | 22,90 | 22,48 | 22,90 | 1,33% | - |
| 27.05.2026 | 23,24 | 23,24 | 22,60 | 22,60 | -1,65% | - |
| 26.05.2026 | 22,96 | 23,08 | 22,96 | 22,98 | 0,44% | - |
| 25.05.2026 | 22,66 | 22,88 | 22,62 | 22,88 | 1,60% | - |
| 22.05.2026 | 22,86 | 22,86 | 22,52 | 22,52 | -1,05% | - |
| 21.05.2026 | 22,70 | 22,76 | 22,64 | 22,76 | 0,53% | - |
| 20.05.2026 | 22,64 | 22,74 | 22,64 | 22,64 | -0,09% | - |
| 19.05.2026 | 22,36 | 22,66 | 22,36 | 22,66 | 2,63% | - |
| 18.05.2026 | 21,66 | 22,08 | 21,66 | 22,08 | -5,56% | 1,00 |
| 15.05.2026 | 22,44 | 23,38 | 22,44 | 23,38 | 3,00% | 1.000,00 |
| 14.05.2026 | 22,84 | 22,84 | 22,60 | 22,70 | 1,52% | - |
| 13.05.2026 | 22,80 | 22,80 | 22,36 | 22,36 | -2,19% | - |
| 11.05.2026 | 22,34 | 23,10 | 22,34 | 22,86 | 1,33% | 1.000,00 |
| 08.05.2026 | 22,34 | 22,56 | 22,26 | 22,56 | -0,62% | - |
| 07.05.2026 | 22,72 | 22,72 | 22,32 | 22,70 | 1,70% | 201,00 |
| 06.05.2026 | 22,62 | 22,62 | 22,32 | 22,32 | 0,00% | - |
| 05.05.2026 | 22,60 | 22,66 | 22,32 | 22,32 | -1,15% | - |
| 04.05.2026 | 22,34 | 22,64 | 22,34 | 22,58 | 1,16% | - |
| 30.04.2026 | 21,88 | 22,32 | 21,88 | 22,32 | 0,27% | - |
| 29.04.2026 | 22,44 | 22,44 | 22,26 | 22,26 | -0,98% | - |
| 28.04.2026 | 22,02 | 22,48 | 22,02 | 22,48 | 2,00% | - |
| 27.04.2026 | 22,26 | 22,46 | 22,04 | 22,04 | -1,17% | - |
| 24.04.2026 | 21,88 | 22,32 | 21,88 | 22,30 | 1,00% | - |
| 23.04.2026 | 21,52 | 22,20 | 21,52 | 22,08 | 1,47% | 1.000,00 |
| 22.04.2026 | 21,50 | 21,76 | 21,50 | 21,76 | 1,40% | - |
| 21.04.2026 | 20,74 | 21,46 | 20,74 | 21,46 | 3,67% | - |
| 20.04.2026 | 20,48 | 20,74 | 20,48 | 20,70 | -1,33% | - |
| 17.04.2026 | 21,32 | 21,32 | 20,98 | 20,98 | -2,15% | - |
| 16.04.2026 | 21,66 | 21,66 | 21,44 | 21,44 | -1,20% | - |
| 15.04.2026 | 21,78 | 21,84 | 21,70 | 21,70 | -0,91% | - |
| 14.04.2026 | 21,78 | 21,90 | 21,64 | 21,90 | -0,36% | - |
| 13.04.2026 | 21,92 | 22,22 | 21,92 | 21,98 | -0,45% | - |
| 10.04.2026 | 22,04 | 22,10 | 22,04 | 22,08 | 1,01% | - |
| 09.04.2026 | 22,00 | 22,14 | 21,86 | 21,86 | 0,09% | - |
| 08.04.2026 | 23,34 | 23,34 | 21,84 | 21,84 | -5,45% | - |
| 07.04.2026 | 22,76 | 23,10 | 22,44 | 23,10 | 3,59% | 150,00 |
| 02.04.2026 | 21,54 | 22,30 | 21,54 | 22,30 | 0,72% | - |
| 01.04.2026 | 22,20 | 22,20 | 22,08 | 22,14 | 0,45% | - |
| 31.03.2026 | 21,56 | 22,04 | 21,50 | 22,04 | 1,38% | - |
| 30.03.2026 | 20,92 | 22,34 | 20,92 | 21,74 | 3,33% | 201,00 |
| 27.03.2026 | 21,22 | 21,22 | 21,04 | 21,04 | -0,19% | - |
| 26.03.2026 | 20,76 | 21,08 | 20,76 | 21,08 | 0,86% | - |
| 25.03.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 3,06% | - |
| 24.03.2026 | 20,36 | 20,38 | 20,28 | 20,28 | -2,69% | - |