19,795€
-1,96%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,20 | 20,23 | 19,78 | 19,79 | -1,98% | - |
| 22.08.2025 | 20,12 | 20,30 | 19,91 | 20,19 | 0,30% | - |
| 21.08.2025 | 20,05 | 20,25 | 20,01 | 20,13 | 0,37% | - |
| 20.08.2025 | 19,67 | 20,07 | 19,59 | 20,06 | 1,93% | - |
| 19.08.2025 | 19,50 | 19,82 | 19,45 | 19,68 | 0,92% | - |
| 18.08.2025 | 18,98 | 19,51 | 18,93 | 19,50 | 2,71% | - |
| 15.08.2025 | 19,09 | 19,13 | 18,88 | 18,98 | -0,42% | - |
| 14.08.2025 | 18,92 | 19,14 | 18,84 | 19,06 | 0,71% | - |
| 13.08.2025 | 18,93 | 19,02 | 18,87 | 18,93 | 0,00% | - |
| 12.08.2025 | 18,81 | 18,97 | 18,79 | 18,93 | 0,64% | - |
| 11.08.2025 | 19,12 | 19,19 | 18,65 | 18,81 | -1,65% | 28,00 |
| 08.08.2025 | 19,02 | 19,39 | 19,00 | 19,12 | 0,55% | - |
| 07.08.2025 | 19,38 | 19,48 | 19,00 | 19,02 | -1,86% | - |
| 06.08.2025 | 19,43 | 19,55 | 19,29 | 19,38 | -0,31% | - |
| 05.08.2025 | 19,26 | 19,48 | 19,25 | 19,44 | 0,96% | - |
| 04.08.2025 | 19,20 | 19,57 | 19,12 | 19,25 | -0,82% | - |
| 01.08.2025 | 18,95 | 19,62 | 18,73 | 19,41 | 2,43% | - |
| 31.07.2025 | 19,02 | 19,10 | 18,76 | 18,95 | -0,34% | - |
| 30.07.2025 | 19,08 | 19,27 | 18,94 | 19,02 | -0,37% | - |
| 29.07.2025 | 19,22 | 19,29 | 18,98 | 19,09 | -0,55% | - |
| 28.07.2025 | 19,47 | 19,74 | 19,08 | 19,19 | -1,51% | - |
| 25.07.2025 | 19,15 | 19,49 | 19,06 | 19,49 | 1,75% | - |
| 24.07.2025 | 19,35 | 19,37 | 18,89 | 19,15 | -1,01% | - |
| 23.07.2025 | 19,38 | 19,58 | 19,09 | 19,35 | -0,15% | - |
| 22.07.2025 | 18,79 | 19,47 | 18,75 | 19,38 | 3,11% | - |
| 21.07.2025 | 18,64 | 18,95 | 18,64 | 18,79 | 0,75% | - |
| 18.07.2025 | 18,45 | 18,91 | 18,45 | 18,65 | 1,00% | - |
| 17.07.2025 | 18,70 | 18,79 | 18,41 | 18,47 | -1,26% | - |
| 16.07.2025 | 18,40 | 18,72 | 18,30 | 18,70 | 1,69% | - |
| 15.07.2025 | 18,28 | 18,62 | 18,27 | 18,39 | 0,68% | - |
| 14.07.2025 | 18,30 | 18,39 | 18,22 | 18,27 | -0,76% | - |
| 11.07.2025 | 18,45 | 18,52 | 18,31 | 18,41 | -0,30% | 50,00 |
| 10.07.2025 | 18,49 | 18,61 | 18,43 | 18,46 | -0,24% | - |
| 09.07.2025 | 18,32 | 18,51 | 18,27 | 18,51 | 1,04% | - |
| 08.07.2025 | 18,50 | 18,63 | 18,28 | 18,32 | -0,87% | - |
| 07.07.2025 | 18,96 | 20,67 | 18,47 | 18,48 | -2,40% | - |
| 04.07.2025 | 19,22 | 20,83 | 18,90 | 18,93 | -1,48% | - |
| 03.07.2025 | 19,33 | 19,57 | 19,18 | 19,22 | -0,44% | - |
| 02.07.2025 | 18,85 | 19,41 | 18,84 | 19,30 | 2,39% | - |
| 01.07.2025 | 18,61 | 18,88 | 18,52 | 18,85 | 1,32% | - |
| 30.06.2025 | 18,74 | 18,80 | 18,50 | 18,61 | -0,59% | - |
| 27.06.2025 | 18,84 | 19,03 | 18,64 | 18,72 | -0,61% | - |
| 26.06.2025 | 18,62 | 18,88 | 18,62 | 18,83 | 1,13% | - |
| 25.06.2025 | 18,87 | 18,93 | 18,60 | 18,62 | -1,30% | - |
| 24.06.2025 | 18,82 | 19,01 | 18,55 | 18,87 | 0,75% | - |
| 23.06.2025 | 18,60 | 18,73 | 18,28 | 18,73 | 0,70% | - |
| 20.06.2025 | 18,66 | 18,81 | 18,48 | 18,60 | -0,38% | - |
| 19.06.2025 | 18,67 | 18,73 | 18,42 | 18,67 | -0,08% | - |
| 18.06.2025 | 18,77 | 19,02 | 18,59 | 18,68 | -0,37% | - |
| 17.06.2025 | 19,02 | 19,20 | 18,73 | 18,75 | -1,52% | - |
| 16.06.2025 | 18,93 | 19,27 | 18,84 | 19,04 | 0,61% | - |
| 13.06.2025 | 19,20 | 19,20 | 18,80 | 18,93 | -1,41% | - |
| 12.06.2025 | 18,90 | 19,21 | 18,84 | 19,20 | 1,43% | 10,00 |
| 11.06.2025 | 18,81 | 19,05 | 18,68 | 18,93 | 0,26% | 2,00 |
| 10.06.2025 | 18,67 | 18,90 | 18,67 | 18,88 | 0,99% | - |
| 09.06.2025 | 18,70 | 18,75 | 18,62 | 18,69 | -0,03% | - |
| 06.06.2025 | 18,43 | 18,86 | 18,43 | 18,70 | 1,36% | - |
| 05.06.2025 | 18,75 | 18,85 | 18,40 | 18,45 | -1,73% | - |
| 04.06.2025 | 18,56 | 18,79 | 18,54 | 18,77 | 1,08% | - |
| 03.06.2025 | 18,69 | 18,83 | 18,40 | 18,57 | -0,56% | - |
| 02.06.2025 | 18,64 | 18,69 | 18,33 | 18,68 | 0,21% | - |
| 30.05.2025 | 18,24 | 18,98 | 18,23 | 18,64 | 2,19% | - |
| 29.05.2025 | 18,03 | 18,30 | 17,98 | 18,24 | 1,22% | - |
| 28.05.2025 | 17,94 | 18,14 | 17,89 | 18,02 | 0,28% | - |
| 27.05.2025 | 17,86 | 18,01 | 17,79 | 17,97 | 0,62% | - |
| 26.05.2025 | 17,79 | 18,14 | 17,67 | 17,86 | 0,45% | - |
| 23.05.2025 | 17,54 | 17,92 | 17,40 | 17,78 | 1,34% | - |
| 22.05.2025 | 17,29 | 17,61 | 17,27 | 17,54 | 1,50% | - |
| 21.05.2025 | 18,01 | 18,06 | 17,24 | 17,28 | -4,05% | 4,00 |
| 20.05.2025 | 16,82 | 18,18 | 16,76 | 18,01 | 7,14% | 16,00 |
| 19.05.2025 | 17,11 | 17,19 | 16,72 | 16,81 | -7,71% | - |
| 16.05.2025 | 17,86 | 18,25 | 17,80 | 18,22 | 1,90% | - |
| 15.05.2025 | 18,20 | 18,60 | 17,49 | 17,88 | -1,84% | - |
| 14.05.2025 | 18,53 | 18,54 | 18,11 | 18,21 | -1,73% | - |
| 13.05.2025 | 18,02 | 18,57 | 17,98 | 18,53 | 2,52% | 9,00 |
| 12.05.2025 | 17,91 | 18,14 | 17,70 | 18,08 | 0,95% | - |
| 09.05.2025 | 17,59 | 17,98 | 17,56 | 17,91 | 1,85% | - |
| 08.05.2025 | 17,66 | 17,97 | 17,27 | 17,58 | -0,45% | - |
| 07.05.2025 | 18,07 | 18,10 | 17,32 | 17,66 | -2,27% | - |
| 06.05.2025 | 17,99 | 18,22 | 17,86 | 18,07 | 0,33% | - |
| 05.05.2025 | 18,05 | 18,15 | 17,98 | 18,01 | -0,28% | - |
| 02.05.2025 | 18,09 | 18,17 | 17,87 | 18,06 | -0,17% | - |
| 30.04.2025 | 17,93 | 18,25 | 17,85 | 18,09 | 0,86% | - |
| 29.04.2025 | 17,91 | 18,11 | 17,87 | 17,94 | 0,17% | 1.000,00 |
| 28.04.2025 | 18,11 | 18,14 | 17,65 | 17,91 | -1,13% | - |
| 25.04.2025 | 18,04 | 18,11 | 17,80 | 18,11 | 0,44% | 4,00 |
| 24.04.2025 | 17,60 | 18,04 | 17,54 | 18,03 | 2,44% | 3,00 |
| 23.04.2025 | 17,60 | 17,81 | 17,37 | 17,60 | 0,00% | - |
| 22.04.2025 | 17,49 | 17,63 | 17,35 | 17,60 | 0,34% | - |
| 17.04.2025 | 17,44 | 17,70 | 17,40 | 17,54 | 0,57% | - |
| 16.04.2025 | 17,42 | 17,67 | 17,16 | 17,44 | -0,17% | - |
| 15.04.2025 | 16,91 | 17,55 | 16,87 | 17,47 | 3,37% | - |
| 14.04.2025 | 17,00 | 17,13 | 16,74 | 16,90 | -0,53% | - |
| 11.04.2025 | 17,14 | 17,26 | 16,62 | 16,99 | -0,88% | - |
| 10.04.2025 | 17,67 | 17,67 | 16,33 | 17,14 | -3,00% | - |
| 09.04.2025 | 16,08 | 17,99 | 15,86 | 17,67 | 9,68% | 500,00 |
| 08.04.2025 | 16,29 | 18,00 | 15,89 | 16,11 | -1,17% | - |
| 07.04.2025 | 16,78 | 16,98 | 16,03 | 16,30 | -4,45% | 65,00 |
| 04.04.2025 | 18,09 | 18,36 | 17,06 | 17,06 | -5,67% | - |
| 03.04.2025 | 17,22 | 18,26 | 16,96 | 18,09 | 3,82% | - |