7,070€
0,14%
Echtzeit-Aktienkurs Ernst Russ AG
Bid:
Ask:
Aktienkurse zur Ernst Russ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,06 | 7,06 | 6,94 | 7,02 | -0,57% | 2.903,00 |
| 24.07.2025 | 6,96 | 7,16 | 6,96 | 7,06 | 2,02% | 3.919,00 |
| 23.07.2025 | 6,84 | 7,12 | 6,80 | 6,92 | 1,17% | 4.470,00 |
| 22.07.2025 | 6,88 | 7,00 | 6,84 | 6,84 | -1,72% | 3.410,00 |
| 21.07.2025 | 7,22 | 7,24 | 6,80 | 6,96 | -2,79% | 16.378,00 |
| 18.07.2025 | 7,14 | 7,16 | 7,02 | 7,16 | 0,85% | 1.846,00 |
| 17.07.2025 | 7,20 | 7,24 | 7,02 | 7,10 | -1,11% | 4.060,00 |
| 16.07.2025 | 7,26 | 7,38 | 7,18 | 7,18 | -0,55% | 2.562,00 |
| 15.07.2025 | 7,18 | 7,26 | 7,08 | 7,22 | 2,56% | 4.389,00 |
| 14.07.2025 | 7,08 | 7,24 | 6,96 | 7,04 | -2,49% | 11.084,00 |
| 11.07.2025 | 7,06 | 7,22 | 7,02 | 7,22 | 1,98% | 9.875,00 |
| 10.07.2025 | 7,16 | 7,16 | 6,76 | 7,08 | 0,85% | 19.829,00 |
| 09.07.2025 | 7,24 | 7,24 | 7,02 | 7,02 | -4,62% | 6.390,00 |
| 08.07.2025 | 7,22 | 7,36 | 7,14 | 7,36 | 2,79% | 3.514,00 |
| 07.07.2025 | 7,08 | 7,34 | 7,08 | 7,16 | 0,00% | 7.852,00 |
| 04.07.2025 | 7,30 | 7,30 | 7,12 | 7,16 | -1,92% | 1.119,00 |
| 03.07.2025 | 7,26 | 7,40 | 7,14 | 7,30 | -1,35% | 8.164,00 |
| 02.07.2025 | 7,30 | 7,40 | 7,26 | 7,40 | -0,27% | 4.316,00 |
| 01.07.2025 | 7,28 | 7,42 | 7,28 | 7,42 | -0,27% | 5.476,00 |
| 30.06.2025 | 7,50 | 7,50 | 7,28 | 7,44 | 1,09% | 9.067,00 |
| 27.06.2025 | 7,20 | 7,42 | 7,18 | 7,36 | 2,51% | 11.533,00 |
| 26.06.2025 | 7,22 | 7,32 | 7,16 | 7,18 | 1,99% | 6.676,00 |
| 25.06.2025 | 7,30 | 7,36 | 7,04 | 7,04 | -3,83% | 9.291,00 |
| 24.06.2025 | 6,80 | 7,38 | 6,80 | 7,32 | 8,93% | 30.020,00 |
| 23.06.2025 | 6,24 | 6,76 | 6,24 | 6,72 | 4,35% | 17.131,00 |
| 20.06.2025 | 6,98 | 6,98 | 6,14 | 6,44 | -7,47% | 57.980,00 |
| 19.06.2025 | 6,94 | 6,98 | 6,92 | 6,96 | -1,14% | 5.323,00 |
| 18.06.2025 | 7,02 | 7,14 | 7,00 | 7,04 | 0,57% | 7.991,00 |
| 17.06.2025 | 7,22 | 7,28 | 7,00 | 7,00 | -2,78% | 6.039,00 |
| 16.06.2025 | 7,30 | 7,42 | 7,20 | 7,20 | -2,70% | 10.182,00 |
| 13.06.2025 | 7,46 | 7,66 | 7,32 | 7,40 | -3,90% | 16.841,00 |
| 12.06.2025 | 7,74 | 7,76 | 7,54 | 7,70 | -1,79% | 13.567,00 |
| 11.06.2025 | 7,18 | 7,94 | 7,12 | 7,84 | 8,29% | 37.088,00 |
| 10.06.2025 | 8,00 | 8,12 | 7,10 | 7,24 | -10,84% | 35.269,00 |
| 09.06.2025 | 7,12 | 8,14 | 7,12 | 8,12 | 13,41% | 64.355,00 |
| 06.06.2025 | 6,72 | 7,54 | 6,72 | 7,16 | 6,23% | 54.491,00 |
| 05.06.2025 | 6,32 | 6,74 | 6,32 | 6,74 | 6,65% | 15.619,00 |
| 04.06.2025 | 6,32 | 6,46 | 6,24 | 6,32 | 2,93% | 18.994,00 |
| 03.06.2025 | 6,28 | 6,40 | 6,14 | 6,14 | -1,60% | 10.366,00 |
| 02.06.2025 | 6,10 | 6,38 | 6,10 | 6,24 | 1,96% | 11.319,00 |
| 30.05.2025 | 6,10 | 6,18 | 6,08 | 6,12 | 0,66% | 7.707,00 |
| 29.05.2025 | 6,08 | 6,18 | 6,06 | 6,08 | 0,66% | 10.780,00 |
| 28.05.2025 | 6,04 | 6,08 | 6,00 | 6,04 | 1,00% | 15.848,00 |
| 27.05.2025 | 5,78 | 6,04 | 5,66 | 5,98 | 5,28% | 14.967,00 |
| 26.05.2025 | 5,84 | 5,84 | 5,66 | 5,68 | -4,70% | 8.654,00 |
| 23.05.2025 | 5,94 | 6,02 | 5,90 | 5,96 | -0,33% | 9.808,00 |
| 22.05.2025 | 6,10 | 6,10 | 5,94 | 5,98 | -1,32% | 2.091,00 |
| 21.05.2025 | 5,94 | 6,06 | 5,90 | 6,06 | 3,77% | 16.610,00 |
| 20.05.2025 | 5,82 | 5,90 | 5,72 | 5,84 | 1,39% | 16.907,00 |
| 19.05.2025 | 5,82 | 5,82 | 5,72 | 5,76 | 0,35% | 2.621,00 |
| 16.05.2025 | 5,70 | 5,74 | 5,68 | 5,74 | 0,00% | 1.460,00 |
| 15.05.2025 | 5,82 | 5,84 | 5,70 | 5,74 | -2,71% | 7.064,00 |
| 14.05.2025 | 5,76 | 5,90 | 5,66 | 5,90 | 2,43% | 3.844,00 |
| 13.05.2025 | 5,72 | 5,76 | 5,72 | 5,76 | 0,35% | 1.415,00 |
| 12.05.2025 | 5,72 | 5,90 | 5,66 | 5,74 | 0,70% | 22.753,00 |
| 09.05.2025 | 5,70 | 5,72 | 5,64 | 5,70 | -1,38% | 4.181,00 |
| 08.05.2025 | 5,72 | 5,78 | 5,72 | 5,78 | 0,00% | 280,00 |
| 07.05.2025 | 5,78 | 5,82 | 5,68 | 5,78 | 1,40% | 2.017,00 |
| 06.05.2025 | 5,80 | 5,80 | 5,70 | 5,70 | -1,38% | 544,00 |
| 05.05.2025 | 5,68 | 5,86 | 5,60 | 5,78 | 2,85% | 16.160,00 |
| 02.05.2025 | 5,58 | 5,70 | 5,54 | 5,62 | 1,44% | 3.486,00 |
| 30.04.2025 | 5,46 | 5,56 | 5,46 | 5,54 | 0,00% | 580,00 |
| 29.04.2025 | 5,58 | 5,60 | 5,46 | 5,54 | 0,00% | 5.855,00 |
| 28.04.2025 | 5,54 | 5,54 | 5,54 | 5,54 | 0,00% | - |
| 25.04.2025 | 5,56 | 5,60 | 5,50 | 5,54 | 0,00% | 3.195,00 |
| 24.04.2025 | 5,52 | 5,54 | 5,50 | 5,54 | -0,72% | 2.453,00 |
| 23.04.2025 | 5,56 | 5,58 | 5,56 | 5,58 | -0,71% | 133,00 |
| 22.04.2025 | 5,58 | 5,62 | 5,52 | 5,62 | 0,72% | 2.650,00 |
| 17.04.2025 | 5,54 | 5,58 | 5,54 | 5,58 | -0,36% | 21,00 |
| 16.04.2025 | 5,60 | 5,70 | 5,60 | 5,60 | 0,00% | 2.125,00 |
| 15.04.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 2,56% | 4.471,00 |
| 14.04.2025 | 5,56 | 5,56 | 5,42 | 5,46 | 0,74% | 1.627,00 |
| 11.04.2025 | 5,58 | 5,58 | 5,42 | 5,42 | -3,21% | 2.891,00 |
| 10.04.2025 | 5,70 | 5,86 | 5,52 | 5,60 | 6,87% | 17.675,00 |
| 09.04.2025 | 5,22 | 5,26 | 5,14 | 5,24 | -0,76% | 9.321,00 |
| 08.04.2025 | 5,24 | 5,28 | 5,14 | 5,28 | 0,00% | 7.436,00 |
| 07.04.2025 | 5,24 | 5,46 | 4,95 | 5,28 | -4,69% | 24.497,00 |
| 04.04.2025 | 5,70 | 5,70 | 5,54 | 5,54 | -3,48% | 13.751,00 |
| 03.04.2025 | 5,70 | 5,74 | 5,70 | 5,74 | -0,35% | 17.287,00 |
| 02.04.2025 | 5,72 | 5,76 | 5,70 | 5,76 | 1,05% | 9.883,00 |
| 01.04.2025 | 5,72 | 5,72 | 5,70 | 5,70 | 0,00% | 2.498,00 |
| 31.03.2025 | 5,88 | 5,88 | 5,70 | 5,70 | -3,39% | 8.745,00 |
| 28.03.2025 | 5,82 | 5,92 | 5,82 | 5,90 | 1,37% | 14.813,00 |
| 27.03.2025 | 5,90 | 5,90 | 5,82 | 5,82 | -1,69% | 20.610,00 |
| 26.03.2025 | 5,90 | 5,92 | 5,82 | 5,92 | 0,68% | 9.281,00 |
| 25.03.2025 | 5,80 | 6,04 | 5,76 | 5,88 | -0,34% | 33.801,00 |
| 24.03.2025 | 5,90 | 5,94 | 5,86 | 5,90 | -0,34% | 9.272,00 |
| 21.03.2025 | 5,92 | 5,92 | 5,80 | 5,92 | 1,37% | 2.318,00 |
| 20.03.2025 | 5,82 | 5,94 | 5,72 | 5,84 | 2,10% | 6.855,00 |
| 19.03.2025 | 5,76 | 5,76 | 5,70 | 5,72 | -0,35% | 7.090,00 |
| 18.03.2025 | 5,76 | 5,82 | 5,64 | 5,74 | -0,35% | 7.808,00 |
| 17.03.2025 | 5,48 | 5,76 | 5,48 | 5,76 | 5,49% | 10.654,00 |
| 14.03.2025 | 5,44 | 5,46 | 5,24 | 5,46 | 1,49% | 29.007,00 |
| 13.03.2025 | 5,38 | 5,46 | 5,18 | 5,38 | 0,37% | 94.990,00 |
| 12.03.2025 | 5,84 | 5,84 | 4,85 | 5,36 | -9,15% | 214.311,00 |
| 11.03.2025 | 5,94 | 6,10 | 5,74 | 5,90 | -1,01% | 33.775,00 |
| 10.03.2025 | 5,96 | 6,06 | 5,92 | 5,96 | -1,97% | 8.519,00 |
| 07.03.2025 | 5,86 | 6,08 | 5,84 | 6,08 | 2,70% | 8.504,00 |
| 06.03.2025 | 5,96 | 6,02 | 5,88 | 5,92 | -0,67% | 6.728,00 |
| 05.03.2025 | 6,08 | 6,08 | 5,84 | 5,96 | -1,32% | 14.152,00 |