3,410€
2,40%
Echtzeit-Aktienkurs ERCROS SA INH. EO 0,30
Bid:
Ask:
Aktienkurse zur ERCROS SA INH. EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,35 | 3,45 | 3,34 | 3,42 | 2,70% | 677.691,00 |
| 16.12.2025 | 3,32 | 3,35 | 3,31 | 3,33 | 0,45% | 92.676,00 |
| 15.12.2025 | 3,34 | 3,34 | 3,31 | 3,32 | -0,45% | 28.313,00 |
| 12.12.2025 | 3,34 | 3,34 | 3,31 | 3,33 | 0,30% | 56.473,00 |
| 11.12.2025 | 3,33 | 3,34 | 3,31 | 3,32 | 0,15% | 45.582,00 |
| 10.12.2025 | 3,33 | 3,33 | 3,31 | 3,32 | 0,00% | 32.154,00 |
| 09.12.2025 | 3,32 | 3,33 | 3,31 | 3,32 | 0,15% | 115.777,00 |
| 08.12.2025 | 3,31 | 3,32 | 3,31 | 3,31 | 0,00% | 21.730,00 |
| 05.12.2025 | 3,31 | 3,31 | 3,30 | 3,31 | 0,00% | 29.956,00 |
| 04.12.2025 | 3,30 | 3,33 | 3,30 | 3,31 | 0,30% | 66.097,00 |
| 03.12.2025 | 3,28 | 3,30 | 3,28 | 3,30 | 0,46% | 20.942,00 |
| 02.12.2025 | 3,28 | 3,30 | 3,28 | 3,29 | -0,30% | 16.734,00 |
| 01.12.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -0,15% | 33.361,00 |
| 28.11.2025 | 3,28 | 3,32 | 3,28 | 3,30 | -0,30% | 42.885,00 |
| 27.11.2025 | 3,27 | 3,31 | 3,27 | 3,31 | 1,38% | 111.076,00 |
| 26.11.2025 | 3,30 | 3,30 | 3,25 | 3,27 | -0,61% | 79.907,00 |
| 25.11.2025 | 3,17 | 3,29 | 3,12 | 3,29 | 5,29% | 288.098,00 |
| 24.11.2025 | 3,12 | 3,18 | 3,12 | 3,12 | -2,50% | 59.593,00 |
| 21.11.2025 | 3,16 | 3,20 | 3,13 | 3,20 | -0,31% | 28.488,00 |
| 20.11.2025 | 3,12 | 3,21 | 3,11 | 3,21 | 2,23% | 88.644,00 |
| 19.11.2025 | 3,11 | 3,15 | 3,10 | 3,14 | -0,32% | 37.350,00 |
| 18.11.2025 | 3,15 | 3,16 | 3,11 | 3,15 | 0,00% | 40.968,00 |
| 17.11.2025 | 3,10 | 3,15 | 3,08 | 3,15 | 3,11% | 59.283,00 |
| 14.11.2025 | 3,07 | 3,07 | 3,03 | 3,06 | -0,81% | 31.511,00 |
| 13.11.2025 | 3,14 | 3,14 | 3,08 | 3,08 | -0,48% | 29.321,00 |
| 12.11.2025 | 3,05 | 3,10 | 3,03 | 3,10 | 0,65% | 51.156,00 |
| 11.11.2025 | 3,04 | 3,08 | 2,99 | 3,08 | -0,16% | 64.708,00 |
| 10.11.2025 | 3,14 | 3,17 | 3,06 | 3,08 | -2,07% | 113.417,00 |
| 07.11.2025 | 3,16 | 3,17 | 3,14 | 3,15 | -1,10% | 55.468,00 |
| 06.11.2025 | 3,17 | 3,18 | 3,15 | 3,18 | 0,47% | 21.531,00 |
| 05.11.2025 | 3,20 | 3,21 | 3,17 | 3,17 | -1,40% | 153.655,00 |
| 04.11.2025 | 3,21 | 3,22 | 3,20 | 3,21 | 0,31% | 143.082,00 |
| 03.11.2025 | 3,20 | 3,22 | 3,14 | 3,20 | 0,00% | 385.997,00 |
| 31.10.2025 | 3,25 | 3,33 | 3,16 | 3,20 | 23,31% | 1.478.452,00 |
| 30.10.2025 | 2,67 | 2,70 | 2,57 | 2,60 | -1,70% | 129.042,00 |
| 29.10.2025 | 2,77 | 2,77 | 2,64 | 2,64 | -5,04% | 79.398,00 |
| 28.10.2025 | 2,78 | 2,78 | 2,70 | 2,78 | 0,00% | 83.495,00 |
| 27.10.2025 | 2,63 | 2,78 | 2,63 | 2,78 | 6,51% | 172.264,00 |
| 24.10.2025 | 2,64 | 2,64 | 2,51 | 2,61 | 0,00% | 131.814,00 |
| 23.10.2025 | 2,25 | 2,64 | 2,23 | 2,61 | 16,52% | 233.143,00 |
| 22.10.2025 | 2,32 | 2,32 | 2,24 | 2,24 | -2,18% | 296.592,00 |
| 21.10.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,29% | 113.398,00 |
| 20.10.2025 | 2,39 | 2,39 | 2,30 | 2,32 | -2,11% | 129.484,00 |
| 17.10.2025 | 2,37 | 2,37 | 2,34 | 2,37 | 0,21% | 65.492,00 |
| 16.10.2025 | 2,41 | 2,43 | 2,36 | 2,37 | -1,66% | 122.278,00 |
| 15.10.2025 | 2,56 | 2,56 | 2,40 | 2,41 | -3,99% | 231.467,00 |
| 14.10.2025 | 2,57 | 2,58 | 2,51 | 2,51 | -2,34% | 68.670,00 |
| 13.10.2025 | 2,61 | 2,62 | 2,55 | 2,57 | -0,77% | 62.838,00 |
| 10.10.2025 | 2,60 | 2,61 | 2,58 | 2,59 | -0,58% | 70.778,00 |
| 09.10.2025 | 2,62 | 2,62 | 2,59 | 2,60 | 0,00% | 21.106,00 |
| 08.10.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -0,76% | 60.530,00 |
| 07.10.2025 | 2,63 | 2,63 | 2,60 | 2,62 | 0,38% | 162.302,00 |
| 06.10.2025 | 2,64 | 2,64 | 2,61 | 2,61 | -1,69% | 62.922,00 |
| 03.10.2025 | 2,66 | 2,69 | 2,62 | 2,66 | -1,30% | 162.145,00 |
| 02.10.2025 | 2,71 | 2,71 | 2,66 | 2,69 | 0,19% | 65.303,00 |
| 01.10.2025 | 2,73 | 2,73 | 2,66 | 2,69 | -0,56% | 87.267,00 |
| 30.09.2025 | 2,73 | 2,73 | 2,69 | 2,70 | -0,55% | 15.893,00 |
| 29.09.2025 | 2,69 | 2,72 | 2,66 | 2,72 | 0,93% | 24.585,00 |
| 26.09.2025 | 2,67 | 2,72 | 2,67 | 2,69 | -0,37% | 21.928,00 |
| 25.09.2025 | 2,70 | 2,73 | 2,70 | 2,70 | 0,00% | 38.694,00 |
| 24.09.2025 | 2,67 | 2,74 | 2,67 | 2,70 | -0,55% | 54.311,00 |
| 23.09.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 0,18% | 43.657,00 |
| 22.09.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 3,04% | 35.859,00 |
| 19.09.2025 | 2,69 | 2,79 | 2,63 | 2,63 | -3,66% | 148.633,00 |
| 18.09.2025 | 2,70 | 2,73 | 2,68 | 2,73 | 1,30% | 56.551,00 |
| 17.09.2025 | 2,70 | 2,70 | 2,68 | 2,70 | -0,19% | 61.924,00 |
| 16.09.2025 | 2,77 | 2,78 | 2,68 | 2,70 | -2,70% | 204.559,00 |
| 15.09.2025 | 2,77 | 2,80 | 2,77 | 2,78 | -0,54% | 15.256,00 |
| 12.09.2025 | 2,76 | 2,80 | 2,76 | 2,79 | -0,36% | 21.976,00 |
| 11.09.2025 | 2,78 | 2,80 | 2,75 | 2,80 | 1,82% | 28.179,00 |
| 10.09.2025 | 2,78 | 2,78 | 2,75 | 2,75 | 0,18% | 23.546,00 |
| 09.09.2025 | 2,73 | 2,78 | 2,73 | 2,75 | -0,54% | 12.121,00 |
| 08.09.2025 | 2,78 | 2,78 | 2,73 | 2,76 | -0,54% | 14.032,00 |
| 05.09.2025 | 2,71 | 2,78 | 2,71 | 2,78 | 2,78% | 36.581,00 |
| 04.09.2025 | 2,71 | 2,73 | 2,69 | 2,70 | 0,00% | 33.144,00 |
| 03.09.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -1,64% | 69.456,00 |
| 02.09.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 0,37% | 48.126,00 |
| 01.09.2025 | 2,77 | 2,78 | 2,74 | 2,74 | -0,36% | 44.650,00 |
| 29.08.2025 | 2,74 | 2,79 | 2,74 | 2,75 | -2,31% | 73.602,00 |
| 28.08.2025 | 2,81 | 2,81 | 2,78 | 2,81 | 0,36% | 18.036,00 |
| 27.08.2025 | 2,82 | 2,82 | 2,79 | 2,80 | -0,53% | 17.223,00 |
| 26.08.2025 | 2,78 | 2,82 | 2,75 | 2,82 | 1,44% | 24.362,00 |
| 25.08.2025 | 2,75 | 2,79 | 2,74 | 2,78 | 0,91% | 34.022,00 |
| 22.08.2025 | 2,77 | 2,79 | 2,73 | 2,75 | 0,00% | 35.955,00 |
| 21.08.2025 | 2,76 | 2,79 | 2,75 | 2,75 | -0,72% | 16.654,00 |
| 20.08.2025 | 2,80 | 2,82 | 2,77 | 2,77 | -0,36% | 59.110,00 |
| 19.08.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | 20.562,00 |
| 18.08.2025 | 2,85 | 2,89 | 2,78 | 2,78 | -3,14% | 51.839,00 |
| 15.08.2025 | 2,85 | 2,94 | 2,85 | 2,87 | -0,35% | 31.237,00 |
| 14.08.2025 | 2,79 | 2,94 | 2,78 | 2,88 | 2,86% | 226.485,00 |
| 13.08.2025 | 2,74 | 2,81 | 2,72 | 2,80 | 4,09% | 126.321,00 |
| 12.08.2025 | 2,64 | 2,73 | 2,64 | 2,69 | 1,89% | 288.607,00 |
| 11.08.2025 | 3,13 | 3,15 | 2,58 | 2,64 | -15,52% | 573.524,00 |
| 08.08.2025 | 3,11 | 3,13 | 3,09 | 3,13 | 0,48% | 26.434,00 |
| 07.08.2025 | 3,10 | 3,13 | 3,09 | 3,11 | -0,16% | 38.171,00 |
| 06.08.2025 | 3,10 | 3,12 | 3,10 | 3,12 | 0,32% | 14.161,00 |
| 05.08.2025 | 3,09 | 3,12 | 3,09 | 3,11 | -0,64% | 14.503,00 |
| 04.08.2025 | 3,08 | 3,13 | 3,08 | 3,13 | 0,97% | 17.504,00 |
| 01.08.2025 | 3,11 | 3,13 | 3,08 | 3,10 | -0,48% | 46.534,00 |
| 31.07.2025 | 3,14 | 3,15 | 3,08 | 3,11 | -0,48% | 49.883,00 |