16,910€
1,74%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,20 | 17,28 | 16,62 | 16,89 | 1,62% | - |
| 10.04.2025 | 17,24 | 17,24 | 16,60 | 16,62 | -5,19% | 1.766,00 |
| 09.04.2025 | 16,26 | 17,77 | 16,26 | 17,53 | 7,88% | 705,00 |
| 08.04.2025 | 16,02 | 16,31 | 16,02 | 16,25 | -0,06% | 511,00 |
| 07.04.2025 | 16,45 | 16,72 | 16,26 | 16,26 | -7,35% | 309,00 |
| 04.04.2025 | 18,30 | 18,30 | 17,55 | 17,55 | -2,93% | 1.836,00 |
| 03.04.2025 | 17,07 | 18,14 | 17,07 | 18,08 | 3,97% | 448,00 |
| 02.04.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,06% | 2,00 |
| 01.04.2025 | 17,48 | 17,48 | 17,40 | 17,40 | -1,81% | 45,00 |
| 31.03.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,34% | 10,00 |
| 28.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | 56,00 |
| 27.03.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,48% | 2,00 |
| 26.03.2025 | 17,85 | 18,05 | 17,72 | 17,76 | -0,53% | - |
| 25.03.2025 | 17,96 | 17,96 | 17,84 | 17,85 | 0,68% | 4.605,00 |
| 24.03.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -1,12% | 400,00 |
| 21.03.2025 | 17,83 | 17,93 | 17,83 | 17,93 | 1,82% | 89,00 |
| 20.03.2025 | 17,66 | 17,91 | 17,57 | 17,61 | -0,79% | - |
| 19.03.2025 | 17,81 | 17,81 | 17,69 | 17,75 | -1,28% | 80,00 |
| 18.03.2025 | 17,65 | 17,98 | 17,65 | 17,98 | 1,30% | 1.936,00 |
| 17.03.2025 | 17,68 | 17,75 | 17,68 | 17,75 | 2,90% | 201,00 |
| 14.03.2025 | 17,26 | 17,36 | 17,25 | 17,25 | -1,99% | 496,00 |
| 13.03.2025 | 17,47 | 17,72 | 17,47 | 17,60 | 2,44% | 1.570,00 |
| 12.03.2025 | 18,35 | 18,37 | 17,08 | 17,18 | -4,56% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | 3,00 |
| 10.03.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,94% | 1,00 |
| 07.03.2025 | 17,59 | 17,59 | 17,50 | 17,50 | 1,45% | 4,00 |
| 06.03.2025 | 17,49 | 17,49 | 17,11 | 17,25 | -1,60% | 128,00 |
| 05.03.2025 | 17,73 | 17,73 | 17,53 | 17,53 | -2,07% | 410,00 |
| 04.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,76% | 2,00 |
| 03.03.2025 | 18,28 | 18,28 | 18,22 | 18,22 | -0,25% | 574,00 |
| 28.02.2025 | 18,04 | 18,41 | 18,03 | 18,27 | -1,00% | - |
| 27.02.2025 | 18,60 | 18,60 | 18,45 | 18,45 | -1,91% | 31,00 |
| 26.02.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,21% | 4,00 |
| 25.02.2025 | 18,72 | 18,96 | 18,48 | 18,77 | 0,37% | 1.706,00 |
| 24.02.2025 | 18,72 | 19,01 | 18,66 | 18,70 | 0,81% | - |
| 21.02.2025 | 18,57 | 18,63 | 18,55 | 18,55 | 0,51% | 851,00 |
| 20.02.2025 | 18,68 | 18,73 | 18,40 | 18,46 | -1,36% | - |
| 19.02.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,80% | 2,00 |
| 18.02.2025 | 18,68 | 18,68 | 18,38 | 18,38 | -2,03% | 10,00 |
| 17.02.2025 | 18,85 | 18,85 | 18,76 | 18,76 | -1,00% | 83,00 |
| 14.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,42% | 170,00 |
| 13.02.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,95% | 1,00 |
| 12.02.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,53% | 100,00 |
| 11.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,71% | 170,00 |
| 10.02.2025 | 19,14 | 19,38 | 19,10 | 19,28 | 0,21% | - |
| 07.02.2025 | 19,16 | 19,25 | 19,16 | 19,24 | 1,32% | 82,00 |
| 06.02.2025 | 19,51 | 19,54 | 18,96 | 18,99 | -2,81% | - |
| 05.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 2,20% | 25,00 |
| 04.02.2025 | 19,22 | 19,22 | 19,12 | 19,12 | -0,68% | 4,00 |
| 03.02.2025 | 19,35 | 19,35 | 19,13 | 19,25 | -1,16% | 319,00 |
| 31.01.2025 | 19,56 | 19,67 | 19,45 | 19,48 | -0,46% | - |
| 30.01.2025 | 19,44 | 19,66 | 19,34 | 19,57 | 1,16% | - |
| 29.01.2025 | 19,71 | 19,71 | 19,34 | 19,34 | -2,03% | 28,00 |
| 28.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 4,72% | 92,00 |
| 27.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,36% | 1,00 |
| 24.01.2025 | 19,30 | 19,30 | 19,11 | 19,11 | -1,14% | 496,00 |
| 23.01.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,31% | 2,00 |
| 22.01.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -3,44% | 20,00 |
| 21.01.2025 | 20,53 | 20,57 | 20,01 | 20,08 | -1,57% | - |
| 20.01.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,29% | 206,00 |
| 17.01.2025 | 19,91 | 20,47 | 19,90 | 20,34 | 1,80% | - |
| 16.01.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 3,47% | 10,00 |
| 15.01.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,94% | 1,00 |
| 14.01.2025 | 19,26 | 19,26 | 19,13 | 19,13 | -1,39% | 48,00 |
| 13.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,21% | 1,00 |
| 10.01.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,89% | 1,00 |
| 09.01.2025 | 19,90 | 20,03 | 19,55 | 19,62 | -2,61% | - |
| 08.01.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | 1,00 |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,30% | 1,00 |
| 06.01.2025 | 20,44 | 20,44 | 20,14 | 20,14 | -0,69% | 67,00 |
| 03.01.2025 | 20,32 | 20,48 | 20,28 | 20,28 | 1,60% | 5,00 |
| 02.01.2025 | 19,94 | 19,96 | 19,94 | 19,96 | 1,01% | 7,00 |
| 30.12.2024 | 19,73 | 19,76 | 19,56 | 19,76 | -0,40% | 16,00 |
| 27.12.2024 | 19,76 | 19,84 | 19,76 | 19,84 | 1,43% | 51,00 |
| 23.12.2024 | 19,67 | 19,67 | 19,50 | 19,56 | -0,51% | 54,00 |
| 20.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,41% | 27,00 |
| 19.12.2024 | 19,73 | 19,73 | 19,58 | 19,58 | -1,61% | 54,00 |
| 18.12.2024 | 20,26 | 20,26 | 19,90 | 19,90 | -1,97% | 121,00 |
| 17.12.2024 | 20,22 | 20,30 | 20,22 | 20,30 | 1,20% | 1.109,00 |
| 16.12.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,50% | 1,00 |
| 13.12.2024 | 20,02 | 20,02 | 19,96 | 19,96 | -1,87% | 712,00 |
| 12.12.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,10% | 7,00 |
| 11.12.2024 | 20,26 | 20,57 | 20,13 | 20,36 | 0,64% | - |
| 10.12.2024 | 20,11 | 20,41 | 20,11 | 20,23 | -0,44% | - |
| 09.12.2024 | 20,24 | 20,32 | 20,24 | 20,32 | 1,20% | 6,00 |
| 06.12.2024 | 20,40 | 20,40 | 20,08 | 20,08 | 0,83% | 11,00 |
| 05.12.2024 | 19,98 | 20,24 | 19,91 | 19,92 | -1,41% | - |
| 04.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,79% | 69,00 |
| 03.12.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | 1,00 |
| 02.12.2024 | 20,68 | 20,68 | 20,38 | 20,38 | -1,64% | 9,00 |
| 29.11.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | 360,00 |
| 28.11.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,45% | 1,00 |
| 27.11.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 0,58% | 150,00 |
| 26.11.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,64% | 1,00 |
| 25.11.2024 | 19,89 | 20,51 | 19,87 | 20,41 | 2,92% | - |
| 22.11.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 0,74% | 1,00 |
| 21.11.2024 | 19,84 | 19,86 | 19,55 | 19,69 | -0,71% | - |
| 20.11.2024 | 19,90 | 20,01 | 19,62 | 19,83 | 0,13% | - |
| 19.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,53% | 246,00 |
| 18.11.2024 | 20,09 | 20,15 | 19,75 | 19,91 | -0,67% | - |