18,695€
1,36%
Echtzeit-Aktienkurs ERG S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur ERG S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 17,35 | 17,46 | 17,18 | 17,42 | 0,40% | - |
| 01.04.2025 | 17,66 | 17,67 | 17,26 | 17,35 | -1,73% | 40,00 |
| 31.03.2025 | 17,70 | 17,79 | 17,51 | 17,66 | -0,59% | - |
| 28.03.2025 | 17,81 | 17,97 | 17,53 | 17,76 | -0,03% | 95,00 |
| 27.03.2025 | 17,74 | 18,17 | 17,63 | 17,77 | -0,03% | - |
| 26.03.2025 | 17,88 | 18,05 | 17,70 | 17,77 | -0,56% | - |
| 25.03.2025 | 17,71 | 17,95 | 17,67 | 17,87 | 0,82% | 2.465,00 |
| 24.03.2025 | 17,92 | 18,08 | 17,63 | 17,73 | -1,06% | 2.265,00 |
| 21.03.2025 | 17,59 | 18,03 | 17,52 | 17,92 | 1,73% | - |
| 20.03.2025 | 17,74 | 17,91 | 17,58 | 17,61 | -0,70% | 1.475,00 |
| 19.03.2025 | 17,91 | 17,91 | 17,58 | 17,74 | -0,89% | - |
| 18.03.2025 | 17,85 | 17,95 | 17,67 | 17,90 | 0,25% | - |
| 17.03.2025 | 17,39 | 17,88 | 17,33 | 17,85 | 2,53% | - |
| 14.03.2025 | 17,53 | 17,56 | 17,16 | 17,41 | -0,29% | 1.500,00 |
| 13.03.2025 | 17,16 | 17,79 | 17,11 | 17,46 | 1,63% | 6,00 |
| 12.03.2025 | 18,36 | 18,54 | 16,93 | 17,18 | -6,12% | 10,00 |
| 11.03.2025 | 17,93 | 18,66 | 17,76 | 18,30 | 2,18% | - |
| 10.03.2025 | 17,80 | 18,03 | 17,63 | 17,91 | 0,59% | - |
| 07.03.2025 | 17,23 | 17,81 | 17,20 | 17,81 | 3,16% | - |
| 06.03.2025 | 17,67 | 17,82 | 16,97 | 17,26 | -2,29% | - |
| 05.03.2025 | 17,99 | 18,10 | 17,50 | 17,67 | -1,64% | - |
| 04.03.2025 | 17,95 | 18,28 | 17,66 | 17,96 | 0,11% | - |
| 03.03.2025 | 18,31 | 18,34 | 17,86 | 17,94 | -1,75% | - |
| 28.02.2025 | 18,11 | 18,41 | 18,04 | 18,26 | 0,52% | - |
| 27.02.2025 | 18,65 | 18,75 | 18,15 | 18,17 | -2,57% | - |
| 26.02.2025 | 18,81 | 19,06 | 18,59 | 18,65 | -0,69% | - |
| 25.02.2025 | 18,77 | 18,96 | 18,43 | 18,78 | 0,21% | - |
| 24.02.2025 | 18,70 | 19,01 | 18,65 | 18,74 | 0,97% | - |
| 21.02.2025 | 18,46 | 18,68 | 18,44 | 18,56 | 0,51% | - |
| 20.02.2025 | 18,65 | 18,73 | 18,40 | 18,46 | -0,99% | - |
| 19.02.2025 | 18,48 | 18,85 | 18,47 | 18,65 | 0,92% | - |
| 18.02.2025 | 18,72 | 18,80 | 18,38 | 18,48 | -1,28% | - |
| 17.02.2025 | 18,82 | 18,91 | 18,63 | 18,72 | -0,64% | - |
| 14.02.2025 | 18,87 | 19,09 | 18,83 | 18,84 | -0,24% | - |
| 13.02.2025 | 18,86 | 19,07 | 18,69 | 18,88 | 0,16% | - |
| 12.02.2025 | 18,99 | 19,44 | 18,64 | 18,85 | -0,68% | - |
| 11.02.2025 | 19,28 | 19,45 | 18,93 | 18,98 | -1,53% | - |
| 10.02.2025 | 19,19 | 19,45 | 19,10 | 19,28 | 0,78% | - |
| 07.02.2025 | 19,07 | 19,40 | 18,94 | 19,13 | 0,31% | - |
| 06.02.2025 | 19,50 | 19,55 | 18,98 | 19,07 | -2,21% | - |
| 05.02.2025 | 19,18 | 19,51 | 19,10 | 19,50 | 1,64% | - |
| 04.02.2025 | 19,11 | 19,34 | 19,00 | 19,18 | 0,37% | - |
| 03.02.2025 | 19,01 | 19,42 | 18,92 | 19,11 | -1,90% | 60,00 |
| 31.01.2025 | 19,57 | 19,66 | 19,45 | 19,48 | -0,46% | - |
| 30.01.2025 | 19,41 | 19,66 | 19,34 | 19,57 | 0,98% | - |
| 29.01.2025 | 19,54 | 19,65 | 19,22 | 19,38 | -0,54% | - |
| 28.01.2025 | 19,43 | 19,88 | 19,36 | 19,49 | 0,00% | - |
| 27.01.2025 | 18,86 | 19,67 | 18,73 | 19,49 | 2,71% | - |
| 24.01.2025 | 19,20 | 19,42 | 18,96 | 18,97 | -1,15% | - |
| 23.01.2025 | 19,12 | 19,47 | 19,12 | 19,19 | 0,31% | - |
| 22.01.2025 | 20,08 | 20,10 | 19,10 | 19,13 | -4,68% | - |
| 21.01.2025 | 20,58 | 20,58 | 20,01 | 20,07 | -2,53% | - |
| 20.01.2025 | 20,33 | 20,59 | 20,18 | 20,59 | 1,23% | - |
| 17.01.2025 | 19,88 | 20,47 | 19,86 | 20,34 | 2,34% | - |
| 16.01.2025 | 19,58 | 19,93 | 19,53 | 19,88 | 1,51% | - |
| 15.01.2025 | 19,19 | 19,65 | 19,17 | 19,58 | 2,03% | - |