3,095€
1,64%
Echtzeit-Aktienkurs Ercros S.A.
Bid:
Ask:
Aktienkurse zur Ercros S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,04 | 3,09 | 3,04 | 3,08 | 1,07% | - |
| 24.04.2025 | 3,06 | 3,10 | 3,02 | 3,05 | -0,33% | 27.915,00 |
| 23.04.2025 | 2,93 | 3,06 | 2,92 | 3,06 | 4,09% | 86.332,00 |
| 22.04.2025 | 2,94 | 2,94 | 2,89 | 2,94 | 0,51% | 13.250,00 |
| 17.04.2025 | 2,95 | 2,95 | 2,90 | 2,92 | -0,34% | 16.741,00 |
| 16.04.2025 | 2,95 | 2,95 | 2,91 | 2,93 | -0,51% | 5.421,00 |
| 15.04.2025 | 2,86 | 2,98 | 2,86 | 2,95 | 2,79% | 34.910,00 |
| 14.04.2025 | 2,88 | 2,90 | 2,78 | 2,87 | 1,78% | 14.070,00 |
| 11.04.2025 | 2,85 | 2,90 | 2,81 | 2,82 | -1,23% | 26.792,00 |
| 10.04.2025 | 2,83 | 2,87 | 2,71 | 2,85 | 2,89% | 68.935,00 |
| 09.04.2025 | 2,77 | 2,78 | 2,71 | 2,77 | 0,00% | 48.905,00 |
| 08.04.2025 | 2,75 | 2,78 | 2,71 | 2,77 | 1,47% | 44.283,00 |
| 07.04.2025 | 2,74 | 2,78 | 2,67 | 2,73 | -3,02% | 98.711,00 |
| 04.04.2025 | 2,92 | 2,92 | 2,76 | 2,82 | -1,23% | 78.909,00 |
| 03.04.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -2,73% | 72.469,00 |
| 02.04.2025 | 2,97 | 2,97 | 2,90 | 2,93 | -0,17% | 24.451,00 |
| 01.04.2025 | 2,94 | 2,96 | 2,93 | 2,94 | 0,17% | 18.248,00 |
| 31.03.2025 | 2,97 | 3,02 | 2,92 | 2,93 | -1,35% | 56.699,00 |
| 28.03.2025 | 2,95 | 3,02 | 2,92 | 2,97 | 1,89% | 57.861,00 |
| 27.03.2025 | 2,90 | 2,95 | 2,90 | 2,92 | 0,34% | 99.722,00 |
| 26.03.2025 | 2,89 | 2,91 | 2,87 | 2,91 | 1,04% | 173.581,00 |
| 25.03.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -1,20% | 80.378,00 |
| 24.03.2025 | 2,92 | 2,93 | 2,89 | 2,91 | -1,02% | 66.236,00 |
| 21.03.2025 | 3,00 | 3,00 | 2,93 | 2,94 | -2,00% | 56.029,00 |
| 20.03.2025 | 2,95 | 3,00 | 2,92 | 3,00 | 2,04% | 86.891,00 |
| 19.03.2025 | 2,89 | 2,95 | 2,85 | 2,94 | 0,00% | 188.242,00 |
| 18.03.2025 | 2,90 | 2,95 | 2,88 | 2,94 | 1,38% | 138.094,00 |
| 17.03.2025 | 2,85 | 2,97 | 2,85 | 2,90 | 1,22% | 117.565,00 |
| 14.03.2025 | 2,85 | 2,89 | 2,83 | 2,87 | 1,06% | 41.141,00 |
| 13.03.2025 | 2,87 | 2,89 | 2,84 | 2,84 | -1,73% | 59.133,00 |
| 12.03.2025 | 2,87 | 2,90 | 2,86 | 2,89 | -0,52% | 50.594,00 |
| 11.03.2025 | 2,91 | 2,91 | 2,86 | 2,90 | 0,00% | 104.193,00 |
| 10.03.2025 | 3,00 | 3,00 | 2,87 | 2,90 | -1,02% | 123.847,00 |
| 07.03.2025 | 2,85 | 2,95 | 2,85 | 2,93 | 1,74% | 163.128,00 |
| 06.03.2025 | 2,90 | 2,90 | 2,84 | 2,88 | 0,52% | 77.493,00 |
| 05.03.2025 | 2,89 | 2,90 | 2,84 | 2,87 | 0,53% | 80.215,00 |
| 04.03.2025 | 2,91 | 2,91 | 2,82 | 2,85 | -1,04% | 139.686,00 |
| 03.03.2025 | 2,85 | 2,90 | 2,83 | 2,88 | 1,41% | 91.166,00 |
| 28.02.2025 | 2,85 | 2,85 | 2,80 | 2,84 | 1,07% | 178.572,00 |
| 27.02.2025 | 2,86 | 2,94 | 2,79 | 2,81 | -3,27% | 257.947,00 |
| 26.02.2025 | 3,06 | 3,10 | 2,85 | 2,91 | -4,44% | 373.178,00 |
| 25.02.2025 | 3,23 | 3,23 | 3,03 | 3,04 | -5,88% | 278.232,00 |
| 24.02.2025 | 3,26 | 3,27 | 3,23 | 3,23 | -0,62% | 29.850,00 |
| 21.02.2025 | 3,30 | 3,34 | 3,21 | 3,25 | -1,07% | 32.697,00 |
| 20.02.2025 | 3,32 | 3,34 | 3,29 | 3,29 | -0,30% | 8.581,00 |
| 19.02.2025 | 3,27 | 3,30 | 3,26 | 3,30 | 0,46% | 16.885,00 |
| 18.02.2025 | 3,29 | 3,35 | 3,27 | 3,28 | -0,46% | 23.791,00 |
| 17.02.2025 | 3,25 | 3,30 | 3,25 | 3,30 | 0,76% | 8.257,00 |
| 14.02.2025 | 3,26 | 3,30 | 3,24 | 3,27 | 0,46% | 43.468,00 |
| 13.02.2025 | 3,24 | 3,30 | 3,24 | 3,26 | 0,15% | 36.746,00 |
| 12.02.2025 | 3,19 | 3,26 | 3,19 | 3,25 | 1,88% | 31.992,00 |
| 11.02.2025 | 3,23 | 3,28 | 3,16 | 3,19 | -0,31% | 136.670,00 |
| 10.02.2025 | 3,33 | 3,34 | 3,16 | 3,20 | -5,74% | 196.634,00 |
| 07.02.2025 | 3,43 | 3,47 | 3,32 | 3,40 | -2,58% | 129.518,00 |
| 06.02.2025 | 3,53 | 3,53 | 3,32 | 3,49 | -0,57% | 60.308,00 |
| 05.02.2025 | 3,54 | 3,54 | 3,51 | 3,51 | -0,99% | 69.515,00 |
| 04.02.2025 | 3,54 | 3,55 | 3,54 | 3,54 | -0,14% | 13.288,00 |
| 03.02.2025 | 3,54 | 3,55 | 3,54 | 3,55 | 0,28% | 59.549,00 |
| 31.01.2025 | 3,54 | 3,55 | 3,54 | 3,54 | -0,28% | 9.386,00 |
| 30.01.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 0,14% | 15.717,00 |
| 29.01.2025 | 3,54 | 3,55 | 3,54 | 3,54 | -0,14% | 14.683,00 |
| 28.01.2025 | 3,54 | 3,55 | 3,54 | 3,55 | 0,28% | 13.743,00 |
| 27.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,14% | 159.791,00 |
| 24.01.2025 | 3,53 | 3,54 | 3,53 | 3,54 | 0,43% | 29.730,00 |
| 23.01.2025 | 3,54 | 3,55 | 3,53 | 3,53 | -0,56% | 15.275,00 |
| 22.01.2025 | 3,55 | 3,55 | 3,53 | 3,55 | 0,28% | 29.051,00 |
| 21.01.2025 | 3,55 | 3,55 | 3,54 | 3,54 | 0,00% | 16.094,00 |
| 20.01.2025 | 3,54 | 3,55 | 3,54 | 3,54 | -0,42% | 77.043,00 |
| 17.01.2025 | 3,54 | 3,55 | 3,54 | 3,55 | 0,00% | 35.528,00 |
| 16.01.2025 | 3,55 | 3,56 | 3,55 | 3,55 | 0,00% | 69.843,00 |
| 15.01.2025 | 3,54 | 3,56 | 3,54 | 3,55 | 0,42% | 114.110,00 |
| 14.01.2025 | 3,52 | 3,55 | 3,52 | 3,54 | -0,42% | 55.086,00 |
| 13.01.2025 | 3,54 | 3,57 | 3,54 | 3,55 | -0,28% | 27.830,00 |
| 10.01.2025 | 3,56 | 3,56 | 3,54 | 3,56 | 0,71% | 22.638,00 |
| 09.01.2025 | 3,55 | 3,55 | 3,54 | 3,54 | -0,14% | 36.674,00 |
| 08.01.2025 | 3,57 | 3,57 | 3,54 | 3,54 | 0,14% | 34.549,00 |
| 07.01.2025 | 3,59 | 3,59 | 3,54 | 3,54 | -1,26% | 29.581,00 |
| 06.01.2025 | 3,54 | 3,60 | 3,54 | 3,58 | 1,27% | 30.210,00 |
| 03.01.2025 | 3,54 | 3,57 | 3,54 | 3,54 | -0,14% | 20.834,00 |
| 02.01.2025 | 3,53 | 3,54 | 3,53 | 3,54 | 0,28% | 52.385,00 |
| 31.12.2024 | 3,52 | 3,55 | 3,52 | 3,53 | 0,00% | 98.521,00 |
| 30.12.2024 | 3,50 | 3,54 | 3,50 | 3,53 | -0,14% | 106.156,00 |
| 27.12.2024 | 3,48 | 3,54 | 3,48 | 3,54 | 0,00% | 170.884,00 |
| 24.12.2024 | 3,53 | 3,54 | 3,53 | 3,54 | -0,14% | 39.445,00 |
| 23.12.2024 | 3,53 | 3,54 | 3,53 | 3,54 | 0,00% | 407.689,00 |
| 20.12.2024 | 3,54 | 3,57 | 3,53 | 3,54 | -0,28% | 129.044,00 |
| 19.12.2024 | 3,53 | 3,57 | 3,53 | 3,55 | 0,28% | 93.967,00 |
| 18.12.2024 | 3,55 | 3,55 | 3,53 | 3,54 | 0,71% | 47.227,00 |
| 17.12.2024 | 3,53 | 3,55 | 3,52 | 3,52 | -0,85% | 108.952,00 |
| 16.12.2024 | 3,53 | 3,55 | 3,53 | 3,55 | 0,00% | 30.081,00 |
| 13.12.2024 | 3,53 | 3,55 | 3,53 | 3,55 | 0,28% | 32.515,00 |
| 12.12.2024 | 3,53 | 3,56 | 3,53 | 3,54 | -0,42% | 42.671,00 |
| 11.12.2024 | 3,52 | 3,56 | 3,52 | 3,55 | 0,57% | 41.165,00 |
| 10.12.2024 | 3,52 | 3,54 | 3,52 | 3,53 | -0,42% | 21.555,00 |
| 09.12.2024 | 3,53 | 3,58 | 3,52 | 3,55 | -0,98% | 252.942,00 |
| 06.12.2024 | 3,52 | 3,60 | 3,52 | 3,58 | 1,13% | 3.992,00 |
| 05.12.2024 | 3,52 | 3,61 | 3,51 | 3,54 | 0,28% | 39.126,00 |
| 04.12.2024 | 3,52 | 3,54 | 3,51 | 3,53 | 0,57% | 39.679,00 |
| 03.12.2024 | 3,52 | 3,52 | 3,51 | 3,51 | 0,29% | 25.625,00 |
| 02.12.2024 | 3,49 | 3,52 | 3,49 | 3,50 | -0,71% | 27.187,00 |