3,453€
-0,22%
Echtzeit-Aktienkurs Ercros S.A.
Bid:
Ask:
Aktienkurse zur Ercros S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,46 | 3,47 | 3,44 | 3,45 | -0,29% | 243.361,00 |
| 13.02.2026 | 3,47 | 3,47 | 3,46 | 3,46 | -0,14% | 224.788,00 |
| 12.02.2026 | 3,47 | 3,47 | 3,46 | 3,47 | -0,14% | 91.768,00 |
| 11.02.2026 | 3,46 | 3,48 | 3,46 | 3,47 | 0,29% | 283.425,00 |
| 10.02.2026 | 3,42 | 3,47 | 3,42 | 3,46 | 1,17% | 791.940,00 |
| 09.02.2026 | 3,43 | 3,43 | 3,42 | 3,42 | -0,15% | 78.364,00 |
| 06.02.2026 | 3,43 | 3,43 | 3,42 | 3,43 | 0,00% | 115.718,00 |
| 05.02.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | 69.627,00 |
| 04.02.2026 | 3,42 | 3,43 | 3,42 | 3,43 | 0,15% | 191.101,00 |
| 03.02.2026 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 125.491,00 |
| 02.02.2026 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 75.834,00 |
| 30.01.2026 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 33.035,00 |
| 29.01.2026 | 3,43 | 3,43 | 3,42 | 3,42 | -0,22% | 108.781,00 |
| 28.01.2026 | 3,45 | 3,45 | 3,43 | 3,43 | 0,07% | 53.387,00 |
| 27.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | 15.899,00 |
| 26.01.2026 | 3,43 | 3,43 | 3,42 | 3,43 | 0,15% | 254.028,00 |
| 23.01.2026 | 3,42 | 3,43 | 3,42 | 3,42 | -0,15% | 15.369,00 |
| 22.01.2026 | 3,42 | 3,43 | 3,42 | 3,43 | 0,15% | 24.017,00 |
| 21.01.2026 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 83.013,00 |
| 20.01.2026 | 3,43 | 3,43 | 3,42 | 3,42 | -0,15% | 128.409,00 |
| 19.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 302.452,00 |
| 16.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | 40.079,00 |
| 15.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -0,15% | 38.375,00 |
| 14.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,15% | 56.259,00 |
| 13.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | 53.801,00 |
| 12.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -0,15% | 85.806,00 |
| 09.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 120.582,00 |
| 08.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 63.093,00 |
| 07.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 77.912,00 |
| 06.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 63.685,00 |
| 05.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 191.551,00 |
| 02.01.2026 | 3,43 | 3,44 | 3,43 | 3,43 | 0,15% | 360.776,00 |
| 31.12.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | 44.059,00 |
| 30.12.2025 | 3,43 | 3,44 | 3,43 | 3,43 | -0,15% | 170.502,00 |
| 29.12.2025 | 3,44 | 3,44 | 3,43 | 3,43 | -0,15% | 188.842,00 |
| 24.12.2025 | 3,43 | 3,44 | 3,43 | 3,44 | 0,15% | 55.411,00 |
| 23.12.2025 | 3,43 | 3,44 | 3,43 | 3,43 | 0,00% | 97.201,00 |
| 22.12.2025 | 3,42 | 3,44 | 3,42 | 3,43 | 0,29% | 186.482,00 |
| 19.12.2025 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 287.075,00 |
| 18.12.2025 | 3,42 | 3,43 | 3,42 | 3,42 | 0,00% | 196.636,00 |
| 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 |