21,910€
1,15%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 21,60 | 21,94 | 21,60 | 21,94 | 0,83% | 176,00 |
| 18.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,37% | 53,00 |
| 17.12.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,18% | 25,00 |
| 16.12.2025 | 21,64 | 21,88 | 21,64 | 21,88 | 1,11% | 101,00 |
| 15.12.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,09% | 156,00 |
| 12.12.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,93% | 20,00 |
| 11.12.2025 | 21,46 | 21,46 | 21,38 | 21,46 | -0,60% | 129,00 |
| 10.12.2025 | 21,65 | 21,69 | 21,45 | 21,59 | -1,14% | - |
| 09.12.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,73% | 273,00 |
| 08.12.2025 | 22,04 | 22,04 | 21,92 | 22,00 | 0,14% | 22,00 |
| 05.12.2025 | 22,19 | 22,21 | 21,96 | 21,97 | -0,32% | - |
| 04.12.2025 | 22,32 | 22,32 | 21,98 | 22,04 | -0,81% | 21,00 |
| 03.12.2025 | 22,26 | 22,26 | 22,22 | 22,22 | -0,45% | 59,00 |
| 02.12.2025 | 21,90 | 22,32 | 21,90 | 22,32 | 2,76% | 16,00 |
| 01.12.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,05% | 23,00 |
| 28.11.2025 | 22,01 | 22,04 | 21,65 | 21,95 | -0,50% | - |
| 27.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 1,47% | 1,00 |
| 26.11.2025 | 21,96 | 21,96 | 21,74 | 21,74 | -0,28% | 248,00 |
| 25.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,82% | 1,00 |
| 24.11.2025 | 21,66 | 21,98 | 21,44 | 21,98 | 1,95% | 1.336,00 |
| 21.11.2025 | 21,64 | 21,64 | 21,56 | 21,56 | -1,73% | 599,00 |
| 20.11.2025 | 21,72 | 21,94 | 21,62 | 21,94 | 1,01% | 261,00 |
| 19.11.2025 | 21,60 | 21,72 | 21,60 | 21,72 | -0,73% | 190,00 |
| 18.11.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -1,26% | 27,00 |
| 17.11.2025 | 21,48 | 22,16 | 21,24 | 22,16 | 2,97% | 10,00 |
| 14.11.2025 | 22,18 | 22,38 | 21,46 | 21,52 | -4,27% | 691,00 |
| 13.11.2025 | 22,80 | 22,80 | 22,48 | 22,48 | -0,88% | 14,00 |
| 12.11.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 1,16% | 3,00 |
| 11.11.2025 | 22,72 | 22,72 | 22,42 | 22,42 | -0,36% | 302,00 |
| 10.11.2025 | 22,84 | 22,84 | 22,50 | 22,50 | -0,66% | 920,00 |
| 07.11.2025 | 22,63 | 22,69 | 22,31 | 22,65 | -0,31% | - |
| 06.11.2025 | 22,68 | 22,80 | 22,68 | 22,72 | 0,00% | 168,00 |
| 05.11.2025 | 22,74 | 22,74 | 22,72 | 22,72 | 1,97% | 2,00 |
| 04.11.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,27% | 140,00 |
| 03.11.2025 | 22,64 | 22,64 | 22,34 | 22,34 | 0,00% | 16,00 |
| 31.10.2025 | 22,54 | 22,58 | 22,30 | 22,34 | -0,53% | - |
| 30.10.2025 | 22,58 | 22,58 | 22,46 | 22,46 | -0,44% | 8,00 |
| 29.10.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,53% | 212,00 |
| 28.10.2025 | 22,38 | 22,44 | 22,38 | 22,44 | 0,18% | 173,00 |
| 27.10.2025 | 22,62 | 22,62 | 22,40 | 22,40 | -0,44% | 3,00 |
| 24.10.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -1,32% | 8,00 |
| 23.10.2025 | 22,44 | 22,86 | 22,44 | 22,80 | 0,71% | 676,00 |
| 22.10.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,18% | 11,00 |
| 21.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 23,00 |
| 20.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,43% | 363,00 |
| 17.10.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,15% | 280,00 |
| 16.10.2025 | 22,44 | 22,52 | 22,36 | 22,52 | 0,63% | 383,00 |
| 15.10.2025 | 22,37 | 22,46 | 22,22 | 22,38 | 0,36% | - |
| 14.10.2025 | 22,48 | 22,48 | 22,30 | 22,30 | -0,71% | 69,00 |
| 13.10.2025 | 22,64 | 22,64 | 22,38 | 22,46 | -0,09% | 45,00 |
| 10.10.2025 | 22,70 | 22,70 | 22,48 | 22,48 | -1,49% | 35,00 |
| 09.10.2025 | 22,80 | 22,82 | 22,80 | 22,82 | 1,15% | 1.050,00 |
| 08.10.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,35% | 3,00 |
| 07.10.2025 | 22,24 | 22,50 | 22,24 | 22,26 | -0,80% | 392,00 |
| 06.10.2025 | 21,90 | 22,44 | 21,90 | 22,44 | 3,22% | 107,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,56 | 21,74 | 0,56% | 299,00 |
| 02.10.2025 | 21,74 | 21,74 | 21,56 | 21,62 | -1,28% | 2.044,00 |
| 01.10.2025 | 21,62 | 21,90 | 21,62 | 21,90 | 4,99% | 12,00 |
| 30.09.2025 | 20,84 | 20,86 | 20,84 | 20,86 | 0,00% | 7,00 |
| 29.09.2025 | 20,98 | 20,98 | 20,84 | 20,86 | -0,38% | 95,00 |
| 26.09.2025 | 20,92 | 20,94 | 20,92 | 20,94 | -0,95% | 3,00 |
| 25.09.2025 | 21,52 | 21,52 | 21,14 | 21,14 | 0,09% | 3,00 |
| 24.09.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,47% | 1,00 |
| 23.09.2025 | 20,58 | 21,22 | 20,58 | 21,22 | 2,22% | 250,00 |
| 22.09.2025 | 20,56 | 20,76 | 20,56 | 20,76 | 1,91% | 17,00 |
| 19.09.2025 | 20,68 | 20,91 | 20,33 | 20,37 | -1,55% | - |
| 18.09.2025 | 20,76 | 20,80 | 20,57 | 20,69 | 0,63% | - |
| 17.09.2025 | 20,60 | 20,64 | 20,56 | 20,56 | -0,10% | 53,00 |
| 16.09.2025 | 20,42 | 20,58 | 20,42 | 20,58 | 0,98% | 260,00 |
| 15.09.2025 | 20,22 | 20,38 | 20,22 | 20,38 | 0,79% | 700,00 |
| 12.09.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,49% | 35,00 |
| 11.09.2025 | 20,22 | 20,49 | 20,22 | 20,32 | 0,25% | - |
| 10.09.2025 | 20,29 | 20,33 | 20,16 | 20,27 | -0,05% | 247,00 |
| 09.09.2025 | 20,31 | 20,47 | 20,24 | 20,28 | -0,39% | - |
| 08.09.2025 | 20,34 | 20,47 | 20,21 | 20,36 | -0,20% | - |
| 05.09.2025 | 20,34 | 20,40 | 20,34 | 20,40 | -0,20% | 53,00 |
| 04.09.2025 | 20,58 | 20,58 | 20,44 | 20,44 | -0,54% | 359,00 |
| 03.09.2025 | 20,54 | 20,59 | 20,40 | 20,55 | -0,53% | - |
| 02.09.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,77% | 1,00 |
| 01.09.2025 | 20,68 | 20,82 | 20,68 | 20,82 | 0,68% | 101,00 |
| 29.08.2025 | 20,80 | 20,88 | 20,68 | 20,68 | -0,96% | 420,00 |
| 28.08.2025 | 20,52 | 21,00 | 20,52 | 20,88 | 2,81% | 465,00 |
| 27.08.2025 | 19,80 | 20,32 | 19,72 | 20,31 | 2,37% | - |
| 26.08.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,35% | 3,00 |
| 25.08.2025 | 20,26 | 20,26 | 19,91 | 19,91 | -1,04% | 43,00 |
| 22.08.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,00% | 7,00 |
| 21.08.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | 160,00 |
| 20.08.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 2,45% | 23,00 |
| 19.08.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,34% | 1,00 |
| 18.08.2025 | 19,07 | 19,49 | 19,07 | 19,36 | 1,47% | 571,00 |
| 15.08.2025 | 19,15 | 19,15 | 18,96 | 19,08 | 0,10% | 187,00 |
| 14.08.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,69% | 5,00 |
| 13.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,05% | 3,00 |
| 12.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,21% | 100,00 |
| 11.08.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,86% | 1,00 |
| 08.08.2025 | 19,01 | 19,39 | 19,00 | 19,13 | 0,71% | - |
| 07.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -1,94% | 120,00 |
| 06.08.2025 | 19,54 | 19,55 | 19,29 | 19,37 | -0,39% | - |
| 05.08.2025 | 19,30 | 19,48 | 19,25 | 19,44 | 0,99% | - |
| 04.08.2025 | 19,59 | 19,59 | 19,25 | 19,25 | -0,41% | 32,00 |