22,050€
-0,85%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,79 | 22,07 | 21,61 | 21,61 | -2,83% | 2,00 |
| 18.03.2026 | 21,92 | 22,24 | 21,92 | 22,24 | 3,35% | 968,00 |
| 17.03.2026 | 21,54 | 21,54 | 20,90 | 21,52 | -1,37% | 385,00 |
| 16.03.2026 | 22,00 | 22,00 | 21,56 | 21,82 | 0,83% | 155,00 |
| 13.03.2026 | 22,58 | 22,64 | 21,64 | 21,64 | -3,39% | 1.402,00 |
| 12.03.2026 | 24,18 | 24,18 | 22,40 | 22,40 | -9,75% | 803,00 |
| 11.03.2026 | 24,40 | 24,82 | 24,40 | 24,82 | 0,57% | 57,00 |
| 10.03.2026 | 25,06 | 25,08 | 24,68 | 24,68 | -1,28% | 163,00 |
| 09.03.2026 | 23,82 | 25,00 | 23,60 | 25,00 | 3,48% | 28,00 |
| 06.03.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -0,58% | 400,00 |
| 05.03.2026 | 24,18 | 24,50 | 24,18 | 24,30 | 0,66% | 94,00 |
| 04.03.2026 | 24,16 | 24,18 | 24,14 | 24,14 | 1,94% | 264,00 |
| 03.03.2026 | 24,12 | 24,12 | 23,68 | 23,68 | -3,50% | 818,00 |
| 02.03.2026 | 24,92 | 24,92 | 24,54 | 24,54 | -1,84% | 284,00 |
| 27.02.2026 | 23,86 | 25,68 | 23,86 | 25,00 | 2,12% | 622,00 |
| 26.02.2026 | 23,88 | 24,80 | 23,72 | 24,48 | 2,34% | 9.171,00 |
| 25.02.2026 | 23,72 | 23,92 | 23,72 | 23,92 | 1,06% | 212,00 |
| 24.02.2026 | 23,51 | 23,99 | 23,49 | 23,67 | 0,98% | - |
| 23.02.2026 | 22,82 | 23,60 | 22,82 | 23,44 | 3,17% | 378,00 |
| 20.02.2026 | 22,18 | 22,72 | 22,18 | 22,72 | 1,07% | 730,00 |
| 19.02.2026 | 23,58 | 23,58 | 22,30 | 22,48 | -4,99% | 329,00 |
| 18.02.2026 | 22,92 | 24,74 | 22,92 | 23,66 | 3,50% | 1.261,00 |
| 17.02.2026 | 21,70 | 23,06 | 21,70 | 22,86 | 4,19% | 719,00 |
| 16.02.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,92% | 50,00 |
| 13.02.2026 | 21,72 | 21,74 | 21,34 | 21,74 | -2,16% | 102,00 |
| 12.02.2026 | 23,04 | 23,06 | 22,00 | 22,22 | -3,64% | 655,00 |
| 11.02.2026 | 23,10 | 23,18 | 23,06 | 23,06 | 0,26% | 183,00 |
| 10.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | 84,00 |
| 09.02.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 0,97% | 85,00 |
| 06.02.2026 | 22,40 | 22,68 | 22,40 | 22,68 | 2,16% | 11,00 |
| 05.02.2026 | 22,44 | 22,44 | 22,20 | 22,20 | -1,33% | 41,00 |
| 04.02.2026 | 22,42 | 22,63 | 22,38 | 22,50 | 0,54% | - |
| 03.02.2026 | 22,26 | 22,38 | 22,26 | 22,38 | 0,54% | 50,00 |
| 02.02.2026 | 22,54 | 22,54 | 22,26 | 22,26 | -0,36% | 523,00 |
| 30.01.2026 | 22,36 | 22,36 | 22,34 | 22,34 | 0,81% | 13,00 |
| 29.01.2026 | 22,18 | 22,18 | 22,16 | 22,16 | -2,21% | 411,00 |
| 28.01.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -0,18% | 1,00 |
| 27.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,26% | 11,00 |
| 26.01.2026 | 22,78 | 22,78 | 22,72 | 22,76 | 0,09% | 564,00 |
| 23.01.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -0,26% | 113,00 |
| 22.01.2026 | 22,28 | 22,80 | 22,28 | 22,80 | 4,30% | 433,00 |
| 21.01.2026 | 22,12 | 22,12 | 21,86 | 21,86 | 0,46% | 138,00 |
| 20.01.2026 | 22,22 | 22,22 | 21,76 | 21,76 | -3,29% | 120,00 |
| 19.01.2026 | 22,54 | 22,54 | 22,50 | 22,50 | 0,81% | 252,00 |
| 16.01.2026 | 22,36 | 22,36 | 22,32 | 22,32 | -0,53% | 292,00 |
| 15.01.2026 | 22,32 | 22,56 | 22,32 | 22,44 | 1,54% | 118,00 |
| 14.01.2026 | 22,08 | 22,10 | 22,08 | 22,10 | -0,54% | 329,00 |
| 13.01.2026 | 22,32 | 22,32 | 22,22 | 22,22 | 0,18% | 46,00 |
| 12.01.2026 | 22,36 | 22,36 | 22,08 | 22,18 | -1,95% | 792,00 |
| 09.01.2026 | 22,79 | 22,82 | 22,53 | 22,62 | -1,48% | - |
| 08.01.2026 | 22,98 | 22,98 | 22,96 | 22,96 | 0,00% | 26,00 |
| 07.01.2026 | 22,60 | 22,96 | 22,60 | 22,96 | 2,68% | 158,00 |
| 06.01.2026 | 22,20 | 22,40 | 22,20 | 22,36 | 0,00% | 3,00 |
| 05.01.2026 | 22,52 | 22,52 | 22,28 | 22,36 | -0,45% | 483,00 |
| 02.01.2026 | 22,16 | 22,68 | 22,16 | 22,46 | 2,65% | 288,00 |
| 30.12.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,00% | 23,00 |
| 29.12.2025 | 21,74 | 21,88 | 21,74 | 21,88 | 0,83% | 102,00 |
| 23.12.2025 | 21,76 | 21,76 | 21,70 | 21,70 | 0,46% | 42,00 |
| 22.12.2025 | 21,64 | 21,64 | 21,58 | 21,60 | -1,55% | 143,00 |
| 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 |