20,270€
-1,31%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,52 | 20,66 | 20,22 | 20,27 | -1,31% | - |
| 04.11.2024 | 20,70 | 20,89 | 20,48 | 20,54 | -0,77% | - |
| 01.11.2024 | 20,68 | 20,89 | 20,57 | 20,70 | 0,10% | - |
| 31.10.2024 | 21,28 | 21,50 | 20,55 | 20,68 | -2,82% | - |
| 30.10.2024 | 21,32 | 21,41 | 21,13 | 21,28 | -0,65% | - |
| 29.10.2024 | 21,79 | 21,90 | 21,29 | 21,42 | -1,79% | - |
| 28.10.2024 | 21,84 | 21,96 | 21,72 | 21,81 | 0,41% | 507,00 |
| 25.10.2024 | 21,46 | 21,89 | 21,34 | 21,72 | 1,02% | - |
| 24.10.2024 | 21,24 | 21,59 | 21,24 | 21,50 | 1,03% | 48,00 |
| 23.10.2024 | 21,65 | 21,81 | 21,18 | 21,28 | -1,62% | 144,00 |
| 22.10.2024 | 22,55 | 22,66 | 21,57 | 21,63 | -4,33% | - |
| 21.10.2024 | 22,81 | 22,81 | 22,47 | 22,61 | -0,88% | - |
| 18.10.2024 | 22,73 | 22,83 | 22,56 | 22,81 | 0,26% | - |
| 17.10.2024 | 22,77 | 22,93 | 22,60 | 22,75 | -0,09% | 645,00 |
| 16.10.2024 | 22,65 | 22,84 | 22,53 | 22,77 | 0,53% | - |
| 15.10.2024 | 22,87 | 22,99 | 22,58 | 22,65 | -0,96% | - |
| 14.10.2024 | 22,81 | 22,88 | 22,62 | 22,87 | 0,44% | - |
| 11.10.2024 | 23,01 | 23,08 | 22,75 | 22,77 | -1,04% | - |
| 10.10.2024 | 23,37 | 23,37 | 22,94 | 23,01 | -1,54% | 4,00 |
| 09.10.2024 | 23,20 | 23,43 | 23,05 | 23,37 | 0,82% | - |
| 08.10.2024 | 23,27 | 23,46 | 22,96 | 23,18 | -0,98% | - |
| 07.10.2024 | 23,94 | 23,94 | 23,09 | 23,41 | -1,89% | - |
| 04.10.2024 | 23,74 | 23,90 | 23,43 | 23,86 | 0,76% | - |
| 03.10.2024 | 23,97 | 23,97 | 23,59 | 23,68 | -1,29% | - |
| 02.10.2024 | 24,45 | 24,46 | 23,79 | 23,99 | -1,68% | - |
| 01.10.2024 | 24,69 | 24,79 | 24,31 | 24,40 | -1,09% | - |
| 30.09.2024 | 24,54 | 24,69 | 24,26 | 24,67 | 0,86% | - |
| 27.09.2024 | 24,40 | 24,64 | 24,36 | 24,46 | 0,25% | - |
| 26.09.2024 | 24,49 | 24,69 | 24,27 | 24,40 | 0,12% | 144,00 |
| 25.09.2024 | 24,07 | 24,40 | 23,87 | 24,37 | 1,25% | - |
| 24.09.2024 | 24,16 | 24,38 | 23,93 | 24,07 | -0,29% | - |
| 23.09.2024 | 23,78 | 24,16 | 23,76 | 24,14 | 1,51% | - |
| 20.09.2024 | 24,12 | 24,13 | 23,75 | 23,78 | -1,41% | - |
| 19.09.2024 | 24,70 | 24,95 | 24,07 | 24,12 | -2,51% | - |
| 18.09.2024 | 24,72 | 24,96 | 24,43 | 24,74 | 0,08% | - |
| 17.09.2024 | 24,88 | 24,97 | 24,61 | 24,72 | -0,56% | - |
| 16.09.2024 | 25,10 | 25,19 | 24,75 | 24,86 | -0,96% | - |
| 13.09.2024 | 24,97 | 25,15 | 24,76 | 25,10 | 0,52% | - |
| 12.09.2024 | 25,45 | 25,54 | 24,85 | 24,97 | -2,04% | - |
| 11.09.2024 | 25,01 | 25,51 | 24,89 | 25,49 | 2,00% | - |
| 10.09.2024 | 24,61 | 25,05 | 24,49 | 24,99 | 1,30% | - |
| 09.09.2024 | 24,61 | 24,68 | 24,23 | 24,67 | 1,07% | - |
| 06.09.2024 | 24,41 | 24,61 | 24,22 | 24,41 | 0,00% | - |
| 05.09.2024 | 23,98 | 24,57 | 23,93 | 24,41 | 1,62% | - |
| 04.09.2024 | 23,64 | 24,08 | 23,55 | 24,02 | 1,01% | - |
| 03.09.2024 | 24,13 | 24,26 | 23,73 | 23,78 | -1,45% | - |
| 02.09.2024 | 24,53 | 24,54 | 24,09 | 24,13 | -1,71% | - |
| 30.08.2024 | 24,08 | 24,69 | 24,08 | 24,55 | 2,04% | - |
| 29.08.2024 | 24,18 | 24,33 | 24,02 | 24,06 | -0,41% | - |
| 28.08.2024 | 24,23 | 24,28 | 24,10 | 24,16 | -0,29% | - |
| 27.08.2024 | 23,92 | 24,67 | 23,92 | 24,23 | 1,30% | - |
| 26.08.2024 | 23,55 | 23,95 | 23,51 | 23,92 | 1,31% | - |
| 23.08.2024 | 23,28 | 23,65 | 23,28 | 23,61 | 1,42% | - |
| 22.08.2024 | 23,61 | 23,69 | 23,25 | 23,28 | -1,40% | - |
| 21.08.2024 | 23,35 | 23,67 | 23,30 | 23,61 | 1,37% | - |
| 20.08.2024 | 23,70 | 23,76 | 23,24 | 23,29 | -1,65% | - |
| 19.08.2024 | 23,38 | 23,75 | 23,34 | 23,68 | 1,28% | - |
| 16.08.2024 | 23,89 | 23,96 | 23,25 | 23,38 | -2,05% | - |
| 15.08.2024 | 23,44 | 23,91 | 23,32 | 23,87 | 1,83% | 115,00 |
| 14.08.2024 | 23,28 | 23,63 | 23,08 | 23,44 | 0,69% | - |
| 13.08.2024 | 23,31 | 23,43 | 23,06 | 23,28 | 0,13% | 14,00 |
| 12.08.2024 | 23,35 | 23,56 | 23,16 | 23,25 | -0,17% | - |
| 09.08.2024 | 23,29 | 23,49 | 23,06 | 23,29 | -0,26% | - |
| 08.08.2024 | 23,24 | 23,49 | 22,91 | 23,35 | 0,95% | - |
| 07.08.2024 | 23,29 | 23,77 | 23,13 | 23,13 | -0,56% | - |
| 06.08.2024 | 23,61 | 23,97 | 23,16 | 23,26 | -1,73% | - |
| 05.08.2024 | 24,86 | 24,86 | 23,42 | 23,67 | -4,56% | - |
| 02.08.2024 | 24,45 | 24,95 | 24,23 | 24,80 | 0,36% | - |
| 01.08.2024 | 24,61 | 24,80 | 24,24 | 24,71 | 0,53% | - |
| 31.07.2024 | 24,62 | 24,89 | 24,41 | 24,58 | 0,08% | 2,00 |
| 30.07.2024 | 24,68 | 24,83 | 24,46 | 24,56 | -0,49% | - |
| 29.07.2024 | 24,65 | 24,79 | 24,50 | 24,68 | 0,49% | - |
| 26.07.2024 | 24,53 | 24,63 | 24,32 | 24,56 | 0,12% | - |
| 25.07.2024 | 23,86 | 24,67 | 23,65 | 24,53 | 2,46% | - |
| 24.07.2024 | 23,88 | 24,19 | 23,73 | 23,94 | 0,08% | - |
| 23.07.2024 | 24,13 | 24,17 | 23,79 | 23,92 | -1,03% | - |
| 22.07.2024 | 23,65 | 24,17 | 23,65 | 24,17 | 2,20% | - |
| 19.07.2024 | 23,91 | 23,98 | 23,59 | 23,65 | -1,34% | - |
| 18.07.2024 | 23,67 | 24,02 | 23,64 | 23,97 | 1,27% | - |
| 17.07.2024 | 23,96 | 23,96 | 23,61 | 23,67 | -1,21% | - |
| 16.07.2024 | 24,00 | 24,03 | 23,61 | 23,96 | -0,17% | - |
| 15.07.2024 | 24,29 | 24,42 | 23,96 | 24,00 | -1,07% | - |
| 12.07.2024 | 24,21 | 24,51 | 24,18 | 24,26 | 0,21% | - |
| 11.07.2024 | 23,89 | 24,33 | 23,67 | 24,21 | 1,34% | - |
| 10.07.2024 | 23,65 | 23,89 | 23,55 | 23,89 | 1,01% | - |
| 09.07.2024 | 23,51 | 23,73 | 23,44 | 23,65 | 0,60% | - |
| 08.07.2024 | 24,12 | 24,12 | 23,46 | 23,51 | -2,53% | - |
| 05.07.2024 | 24,02 | 24,24 | 23,87 | 24,12 | 0,25% | - |
| 04.07.2024 | 23,71 | 24,06 | 23,67 | 24,06 | 1,31% | - |
| 03.07.2024 | 23,70 | 23,88 | 23,48 | 23,75 | 0,47% | - |
| 02.07.2024 | 23,43 | 23,68 | 23,21 | 23,64 | 0,55% | - |
| 01.07.2024 | 23,46 | 23,86 | 23,24 | 23,51 | 0,13% | - |
| 28.06.2024 | 23,79 | 23,86 | 23,37 | 23,48 | -1,30% | - |
| 27.06.2024 | 24,13 | 24,15 | 23,64 | 23,79 | -1,25% | - |
| 26.06.2024 | 24,10 | 24,16 | 23,75 | 24,09 | 0,21% | - |
| 25.06.2024 | 24,24 | 24,42 | 23,87 | 24,04 | -0,74% | - |
| 24.06.2024 | 24,36 | 24,46 | 24,08 | 24,22 | -0,66% | - |
| 21.06.2024 | 24,14 | 24,49 | 24,03 | 24,38 | 0,99% | - |
| 20.06.2024 | 23,73 | 24,21 | 23,67 | 24,14 | 1,73% | - |
| 19.06.2024 | 24,17 | 24,24 | 23,59 | 23,73 | -1,82% | - |