6,530€
-2,25%
Echtzeit-Aktienkurs ERNST RUSS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ERNST RUSS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 6,56 | 6,68 | 6,46 | 6,46 | -3,29% | 3.375,00 |
| 03.10.2025 | 6,70 | 6,70 | 6,58 | 6,68 | 2,14% | 1.712,00 |
| 02.10.2025 | 6,68 | 6,76 | 6,52 | 6,54 | -0,91% | 8.858,00 |
| 01.10.2025 | 6,40 | 6,70 | 6,40 | 6,60 | 0,61% | 7.586,00 |
| 30.09.2025 | 6,56 | 6,68 | 6,40 | 6,56 | -0,30% | 15.254,00 |
| 29.09.2025 | 6,60 | 6,64 | 6,52 | 6,58 | 0,92% | 10.332,00 |
| 26.09.2025 | 6,64 | 6,74 | 6,52 | 6,52 | -4,12% | 37.113,00 |
| 25.09.2025 | 6,74 | 6,80 | 6,64 | 6,80 | 0,59% | 2.658,00 |
| 24.09.2025 | 6,66 | 6,76 | 6,66 | 6,76 | 2,11% | 858,00 |
| 23.09.2025 | 6,72 | 6,76 | 6,62 | 6,62 | -1,19% | 3.602,00 |
| 22.09.2025 | 6,84 | 6,90 | 6,70 | 6,70 | -0,30% | 4.930,00 |
| 19.09.2025 | 6,78 | 6,84 | 6,72 | 6,72 | -2,33% | 3.148,00 |
| 18.09.2025 | 6,72 | 6,90 | 6,72 | 6,88 | 0,58% | 4.284,00 |
| 17.09.2025 | 6,76 | 6,84 | 6,72 | 6,84 | -0,29% | 5.922,00 |
| 16.09.2025 | 6,84 | 6,86 | 6,72 | 6,86 | 2,08% | 2.424,00 |
| 15.09.2025 | 6,84 | 6,92 | 6,72 | 6,72 | -0,30% | 12.256,00 |
| 12.09.2025 | 6,82 | 6,94 | 6,74 | 6,74 | -1,46% | 4.566,00 |
| 11.09.2025 | 6,88 | 6,90 | 6,80 | 6,84 | -0,58% | 5.283,00 |
| 10.09.2025 | 6,84 | 6,94 | 6,80 | 6,88 | 0,00% | 9.819,00 |
| 09.09.2025 | 6,96 | 6,96 | 6,82 | 6,88 | -1,43% | 4.338,00 |
| 08.09.2025 | 7,02 | 7,02 | 6,84 | 6,98 | 0,58% | 3.914,00 |
| 05.09.2025 | 7,04 | 7,04 | 6,78 | 6,94 | 0,00% | 10.095,00 |
| 04.09.2025 | 6,96 | 7,00 | 6,64 | 6,94 | -0,29% | 17.981,00 |
| 03.09.2025 | 6,94 | 6,96 | 6,84 | 6,96 | -0,57% | 16.110,00 |
| 02.09.2025 | 6,96 | 7,06 | 6,86 | 7,00 | -1,96% | 4.284,00 |
| 01.09.2025 | 6,96 | 7,14 | 6,92 | 7,14 | 2,88% | 4.446,00 |
| 29.08.2025 | 6,96 | 7,10 | 6,94 | 6,94 | -1,14% | 7.610,00 |
| 28.08.2025 | 7,02 | 7,30 | 6,94 | 7,02 | -0,85% | 42.726,00 |
| 27.08.2025 | 7,02 | 7,14 | 7,02 | 7,08 | 0,85% | 4.649,00 |
| 26.08.2025 | 7,18 | 7,18 | 7,02 | 7,02 | -1,40% | 5.609,00 |
| 25.08.2025 | 7,20 | 7,22 | 7,04 | 7,12 | -1,66% | 16.421,00 |
| 22.08.2025 | 6,78 | 7,24 | 6,78 | 7,24 | 3,72% | 72.483,00 |
| 21.08.2025 | 6,78 | 6,98 | 6,78 | 6,98 | 1,75% | 7.779,00 |
| 20.08.2025 | 6,72 | 6,86 | 6,72 | 6,86 | 2,08% | 602,00 |
| 19.08.2025 | 6,82 | 6,96 | 6,68 | 6,72 | -2,33% | 4.597,00 |
| 18.08.2025 | 6,90 | 6,94 | 6,84 | 6,88 | -1,15% | 1.989,00 |
| 15.08.2025 | 6,84 | 6,98 | 6,84 | 6,96 | -0,29% | 3.007,00 |
| 14.08.2025 | 6,98 | 6,98 | 6,88 | 6,98 | 2,35% | 2.578,00 |
| 13.08.2025 | 6,82 | 7,00 | 6,82 | 6,82 | 0,29% | 2.400,00 |
| 12.08.2025 | 6,98 | 7,02 | 6,80 | 6,80 | -3,41% | 2.803,00 |
| 11.08.2025 | 6,82 | 7,14 | 6,82 | 7,04 | 0,86% | 8.369,00 |
| 08.08.2025 | 6,94 | 7,10 | 6,80 | 6,98 | 0,58% | 5.621,00 |
| 07.08.2025 | 6,96 | 7,02 | 6,94 | 6,94 | -0,29% | 2.733,00 |
| 06.08.2025 | 6,68 | 6,96 | 6,68 | 6,96 | 5,14% | 4.605,00 |
| 05.08.2025 | 6,60 | 6,66 | 6,58 | 6,62 | -0,60% | 5.370,00 |
| 04.08.2025 | 6,64 | 6,82 | 6,52 | 6,66 | 0,00% | 12.638,00 |
| 01.08.2025 | 6,80 | 6,86 | 6,62 | 6,66 | -4,03% | 9.792,00 |
| 31.07.2025 | 6,82 | 6,96 | 6,80 | 6,94 | 2,06% | 2.765,00 |
| 30.07.2025 | 6,88 | 6,96 | 6,80 | 6,80 | -0,29% | 5.861,00 |
| 29.07.2025 | 7,02 | 7,02 | 6,82 | 6,82 | -0,58% | 5.617,00 |
| 28.07.2025 | 6,92 | 7,00 | 6,84 | 6,86 | -2,28% | 28.055,00 |
| 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 |