22,380€
0,36%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 22,94 | 22,94 | 22,72 | 22,72 | 1,43% | 8,00 |
| 18.06.2026 | 22,70 | 22,76 | 22,28 | 22,40 | -1,75% | 235,00 |
| 17.06.2026 | 22,78 | 22,96 | 22,78 | 22,80 | -1,55% | 207,00 |
| 16.06.2026 | 23,64 | 23,64 | 23,16 | 23,16 | -2,20% | 66,00 |
| 15.06.2026 | 24,48 | 24,48 | 23,68 | 23,68 | -1,42% | 88,00 |
| 12.06.2026 | 24,14 | 24,14 | 24,02 | 24,02 | -0,08% | 162,00 |
| 11.06.2026 | 24,26 | 24,26 | 24,00 | 24,04 | -0,58% | 419,00 |
| 10.06.2026 | 24,04 | 24,18 | 24,04 | 24,18 | -1,63% | 443,00 |
| 09.06.2026 | 24,56 | 24,58 | 24,56 | 24,58 | 0,16% | 10,00 |
| 08.06.2026 | 24,62 | 24,62 | 24,50 | 24,54 | -1,60% | 1.056,00 |
| 05.06.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 6,58% | 477,00 |
| 04.06.2026 | 23,48 | 23,48 | 23,40 | 23,40 | -1,02% | 4,00 |
| 03.06.2026 | 23,42 | 23,64 | 23,42 | 23,64 | 0,72% | 300,00 |
| 02.06.2026 | 23,43 | 23,51 | 23,07 | 23,47 | 0,64% | - |
| 01.06.2026 | 22,82 | 23,32 | 22,82 | 23,32 | 0,87% | 48,00 |
| 29.05.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,17% | 1,00 |
| 28.05.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 1,32% | 1,00 |
| 27.05.2026 | 23,24 | 23,24 | 22,78 | 22,78 | -3,47% | 92,00 |
| 26.05.2026 | 23,38 | 23,60 | 23,38 | 23,60 | 2,16% | 6,00 |
| 25.05.2026 | 23,10 | 23,28 | 23,10 | 23,10 | 0,70% | 302,00 |
| 22.05.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,97% | 35,00 |
| 21.05.2026 | 23,10 | 23,40 | 22,94 | 23,40 | 1,56% | 375,00 |
| 20.05.2026 | 23,10 | 23,10 | 22,98 | 23,04 | 0,35% | 183,00 |
| 19.05.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 1,50% | 10,00 |
| 18.05.2026 | 22,26 | 22,62 | 22,26 | 22,62 | -3,74% | 275,00 |
| 15.05.2026 | 22,76 | 23,62 | 22,76 | 23,50 | 1,91% | 155,00 |
| 14.05.2026 | 23,04 | 23,06 | 23,00 | 23,06 | 0,17% | 11,00 |
| 13.05.2026 | 23,10 | 23,10 | 23,02 | 23,02 | 0,00% | 108,00 |
| 12.05.2026 | 23,30 | 23,30 | 23,02 | 23,02 | -0,95% | 4,00 |
| 11.05.2026 | 23,22 | 23,24 | 23,22 | 23,24 | 2,65% | 1.092,00 |
| 08.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -0,61% | 150,00 |
| 07.05.2026 | 22,66 | 22,86 | 22,66 | 22,78 | 0,35% | 24,00 |
| 06.05.2026 | 22,70 | 22,82 | 22,70 | 22,70 | -0,70% | 293,00 |
| 05.05.2026 | 22,98 | 22,98 | 22,74 | 22,86 | 0,62% | 26,00 |
| 04.05.2026 | 22,76 | 23,10 | 22,72 | 22,72 | 0,89% | 794,00 |
| 30.04.2026 | 22,52 | 22,72 | 22,36 | 22,52 | -1,23% | 1.995,00 |
| 29.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,26% | 7,00 |
| 28.04.2026 | 22,66 | 22,86 | 22,66 | 22,86 | 0,79% | 11,00 |
| 27.04.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,27% | 9,00 |
| 24.04.2026 | 22,38 | 22,62 | 22,38 | 22,62 | 1,62% | 187,00 |
| 23.04.2026 | 22,12 | 22,26 | 22,04 | 22,26 | 0,09% | 369,00 |
| 22.04.2026 | 22,22 | 22,24 | 22,22 | 22,24 | 2,35% | 51,00 |
| 21.04.2026 | 21,09 | 22,06 | 21,03 | 21,73 | 4,27% | - |
| 20.04.2026 | 20,60 | 21,10 | 20,60 | 20,84 | -0,95% | 338,00 |
| 17.04.2026 | 21,74 | 21,74 | 20,90 | 21,04 | -3,75% | 734,00 |
| 16.04.2026 | 21,96 | 21,96 | 21,86 | 21,86 | -0,36% | 256,00 |
| 15.04.2026 | 22,20 | 22,20 | 21,94 | 21,94 | -0,99% | 22,00 |
| 14.04.2026 | 22,22 | 22,22 | 22,16 | 22,16 | -0,05% | 25,00 |
| 13.04.2026 | 22,21 | 22,73 | 21,98 | 22,17 | -1,38% | - |
| 10.04.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,90% | 59,00 |
| 09.04.2026 | 22,50 | 22,50 | 22,28 | 22,28 | -1,24% | 36,00 |
| 08.04.2026 | 22,38 | 22,56 | 22,26 | 22,56 | -1,74% | 168,00 |
| 07.04.2026 | 23,18 | 23,18 | 22,96 | 22,96 | -1,03% | 10,00 |
| 02.04.2026 | 22,48 | 23,20 | 22,42 | 23,20 | 3,20% | 613,00 |
| 01.04.2026 | 22,54 | 22,54 | 22,44 | 22,48 | 0,81% | 367,00 |
| 31.03.2026 | 22,18 | 22,30 | 22,18 | 22,30 | 2,86% | 44,00 |
| 30.03.2026 | 21,50 | 22,12 | 21,50 | 21,68 | 1,03% | 285,00 |
| 27.03.2026 | 21,68 | 21,68 | 21,46 | 21,46 | 1,04% | 626,00 |
| 26.03.2026 | 21,16 | 21,24 | 21,16 | 21,24 | 1,14% | 233,00 |
| 25.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,34% | 2,00 |