22,340€
-0,18%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,96 | 22,22 | 21,96 | 22,18 | -0,89% | 110,00 |
| 05.11.2026 | 22,34 | 22,38 | 22,34 | 22,38 | 0,00% | 41,00 |
| 04.11.2026 | 22,20 | 22,38 | 22,20 | 22,38 | 2,38% | 504,00 |
| 03.11.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,55% | 1,00 |
| 02.11.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | 5,00 |
| 30.10.2026 | 21,74 | 21,98 | 21,57 | 21,70 | -0,69% | - |
| 29.10.2026 | 21,81 | 21,89 | 21,62 | 21,85 | -0,41% | - |
| 28.10.2026 | 22,04 | 22,04 | 21,94 | 21,94 | 1,39% | 53,00 |
| 27.10.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -0,69% | 5,00 |
| 26.10.2026 | 21,95 | 22,12 | 21,73 | 21,79 | -0,05% | - |
| 23.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,37% | 1,00 |
| 22.10.2026 | 22,00 | 22,33 | 21,84 | 21,88 | -1,26% | - |
| 21.10.2026 | 21,84 | 22,16 | 21,84 | 22,16 | -0,36% | 788,00 |
| 20.10.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,09% | 200,00 |
| 19.10.2026 | 22,80 | 22,80 | 22,26 | 22,26 | -1,85% | 14,00 |
| 16.10.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 1,07% | 1,00 |
| 15.10.2026 | 21,93 | 22,47 | 21,91 | 22,44 | 1,26% | - |
| 14.10.2026 | 22,46 | 22,46 | 22,16 | 22,16 | -1,86% | 121,00 |
| 13.10.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 2,36% | 2,00 |
| 12.10.2026 | 22,22 | 22,22 | 22,06 | 22,06 | -0,45% | 120,00 |
| 09.10.2026 | 22,22 | 22,22 | 22,16 | 22,16 | -0,09% | 596,00 |
| 08.10.2026 | 22,14 | 22,18 | 22,14 | 22,18 | -0,27% | 13,00 |
| 07.10.2026 | 22,42 | 22,42 | 22,24 | 22,24 | -0,71% | 92,00 |
| 06.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,27% | 18,00 |
| 05.10.2026 | 22,46 | 22,46 | 22,30 | 22,34 | -1,41% | 150,00 |
| 02.10.2026 | 22,36 | 22,66 | 22,36 | 22,66 | 1,34% | 168,00 |
| 01.10.2026 | 22,52 | 22,52 | 22,36 | 22,36 | -1,84% | 25,00 |
| 30.09.2026 | 22,92 | 22,92 | 22,78 | 22,78 | 0,98% | 119,00 |
| 29.09.2026 | 22,56 | 22,56 | 22,46 | 22,56 | -0,97% | 41,00 |
| 28.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,00% | 3,00 |
| 25.09.2026 | 22,57 | 22,83 | 22,44 | 22,78 | 2,06% | - |
| 24.09.2026 | 22,82 | 22,82 | 22,32 | 22,32 | -3,21% | 6,00 |
| 23.09.2026 | 23,30 | 23,30 | 23,06 | 23,06 | -1,62% | 214,00 |
| 22.09.2026 | 22,76 | 23,44 | 22,76 | 23,44 | 3,53% | 271,00 |
| 21.09.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | 23,00 |
| 18.09.2026 | 22,42 | 22,50 | 22,42 | 22,50 | 1,63% | 6,00 |
| 17.09.2026 | 22,10 | 22,14 | 22,10 | 22,14 | 0,45% | 3,00 |
| 16.09.2026 | 21,94 | 22,04 | 21,94 | 22,04 | 2,04% | 41,00 |
| 15.09.2026 | 21,74 | 21,74 | 21,60 | 21,60 | -1,73% | 150,00 |
| 14.09.2026 | 22,00 | 22,00 | 21,98 | 21,98 | -1,43% | 8,00 |
| 11.09.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,18% | 574,00 |
| 10.09.2026 | 22,16 | 22,34 | 22,16 | 22,34 | 0,72% | 251,00 |
| 09.09.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,77% | 1,00 |
| 08.09.2026 | 22,24 | 22,58 | 22,24 | 22,58 | 0,89% | 3,00 |
| 07.09.2026 | 22,34 | 22,40 | 22,34 | 22,38 | 0,45% | 37,00 |
| 04.09.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,72% | 5,00 |
| 03.09.2026 | 22,20 | 22,20 | 22,12 | 22,12 | -1,07% | 4,00 |
| 02.09.2026 | 22,40 | 22,40 | 22,36 | 22,36 | 0,90% | 19,00 |
| 01.09.2026 | 22,38 | 22,38 | 22,16 | 22,16 | -0,72% | 1.215,00 |
| 31.08.2026 | 22,44 | 22,46 | 22,22 | 22,32 | -0,71% | 69,00 |
| 28.08.2026 | 22,48 | 22,54 | 22,42 | 22,48 | 1,08% | 148,00 |
| 27.08.2026 | 22,26 | 22,26 | 22,24 | 22,24 | 0,18% | 92,00 |
| 26.08.2026 | 22,03 | 22,23 | 21,94 | 22,20 | 0,91% | - |
| 25.08.2026 | 22,12 | 22,14 | 22,00 | 22,00 | 0,00% | 114,00 |
| 24.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,54% | 4,00 |
| 21.08.2026 | 22,13 | 22,39 | 22,04 | 22,12 | -0,90% | - |
| 20.08.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 0,09% | 1,00 |
| 19.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,54% | 23,00 |
| 18.08.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,36% | 3,00 |
| 17.08.2026 | 22,40 | 22,73 | 22,40 | 22,50 | 0,27% | - |
| 14.08.2026 | 22,10 | 22,44 | 22,10 | 22,44 | -0,27% | 451,00 |
| 13.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,09% | 1,00 |
| 12.08.2026 | 22,36 | 22,52 | 22,18 | 22,52 | 1,81% | 6,00 |
| 11.08.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,91% | 1,00 |
| 10.08.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | 23,00 |
| 07.08.2026 | 21,80 | 21,80 | 21,72 | 21,76 | 0,46% | 3.927,00 |
| 06.08.2026 | 21,52 | 21,66 | 21,52 | 21,66 | -0,64% | 110,00 |
| 05.08.2026 | 21,86 | 21,86 | 21,80 | 21,80 | -0,14% | 47,00 |
| 04.08.2026 | 21,96 | 21,98 | 21,69 | 21,83 | -0,14% | - |
| 03.08.2026 | 22,30 | 22,30 | 21,86 | 21,86 | -1,35% | 5,00 |
| 31.07.2026 | 21,50 | 22,28 | 21,50 | 22,16 | 2,59% | 159,00 |
| 30.07.2026 | 21,36 | 21,60 | 21,36 | 21,60 | 1,46% | 14,00 |
| 29.07.2026 | 21,76 | 21,99 | 21,22 | 21,29 | -2,70% | - |
| 28.07.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,44% | 2,00 |
| 27.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | 1,00 |
| 24.07.2026 | 22,62 | 22,73 | 22,33 | 22,35 | -2,15% | - |
| 23.07.2026 | 22,68 | 22,84 | 22,40 | 22,84 | 0,62% | 57,00 |
| 22.07.2026 | 22,61 | 22,93 | 22,51 | 22,70 | 0,40% | - |
| 21.07.2026 | 23,02 | 23,04 | 22,57 | 22,61 | -0,83% | - |
| 20.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,35% | 100,00 |
| 17.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,80% | 1,00 |
| 16.07.2026 | 22,92 | 22,92 | 22,52 | 22,54 | -1,40% | 20,00 |
| 15.07.2026 | 23,02 | 23,02 | 22,86 | 22,86 | -1,12% | 102,00 |
| 14.07.2026 | 22,78 | 23,23 | 22,68 | 23,12 | 0,52% | - |
| 13.07.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -1,37% | 71,00 |
| 10.07.2026 | 23,14 | 23,32 | 23,14 | 23,32 | 0,78% | 280,00 |
| 09.07.2026 | 23,24 | 23,24 | 23,14 | 23,14 | -0,69% | 346,00 |
| 08.07.2026 | 23,42 | 23,44 | 23,11 | 23,30 | -0,85% | - |
| 07.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | 1,00 |
| 06.07.2026 | 23,66 | 23,70 | 23,66 | 23,70 | 0,08% | 91,00 |
| 03.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 0,59% | 18,00 |
| 02.07.2026 | 23,62 | 23,62 | 23,54 | 23,54 | -0,25% | 9,00 |
| 01.07.2026 | 23,64 | 23,64 | 23,60 | 23,60 | -2,07% | 11,00 |
| 30.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,82% | 2,00 |
| 29.06.2026 | 23,54 | 23,54 | 23,44 | 23,44 | -0,34% | 4,00 |
| 26.06.2026 | 23,28 | 23,63 | 23,28 | 23,52 | 1,55% | - |
| 25.06.2026 | 23,14 | 23,16 | 23,14 | 23,16 | -0,04% | 6,00 |
| 24.06.2026 | 23,24 | 23,35 | 22,96 | 23,17 | 0,13% | - |
| 23.06.2026 | 22,58 | 23,18 | 22,58 | 23,14 | 1,14% | 108,00 |
| 22.06.2026 | 23,10 | 23,10 | 22,56 | 22,88 | 0,70% | 839,00 |