18,250€
0,47%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 19,31 | 19,32 | 19,09 | 19,19 | -0,21% | - |
| 13.01.2025 | 19,33 | 19,49 | 19,06 | 19,23 | -0,49% | - |
| 10.01.2025 | 19,62 | 19,62 | 19,13 | 19,33 | -1,48% | - |
| 09.01.2025 | 19,95 | 20,03 | 19,56 | 19,62 | -1,68% | - |
| 08.01.2025 | 20,48 | 20,51 | 19,86 | 19,95 | -2,64% | - |
| 07.01.2025 | 20,05 | 20,61 | 20,03 | 20,49 | 2,22% | - |
| 06.01.2025 | 20,45 | 20,51 | 20,01 | 20,05 | -1,60% | 2,00 |
| 03.01.2025 | 20,24 | 20,54 | 20,22 | 20,37 | 0,64% | - |
| 02.01.2025 | 19,75 | 20,37 | 19,67 | 20,24 | 2,48% | - |
| 30.12.2024 | 19,73 | 19,80 | 19,62 | 19,75 | 0,38% | - |
| 27.12.2024 | 19,82 | 19,82 | 19,64 | 19,68 | -0,61% | - |
| 23.12.2024 | 19,59 | 19,82 | 19,42 | 19,80 | 1,15% | - |
| 20.12.2024 | 19,36 | 19,78 | 19,10 | 19,57 | 1,08% | - |
| 19.12.2024 | 20,03 | 20,08 | 19,34 | 19,36 | -3,34% | - |
| 18.12.2024 | 20,21 | 20,29 | 19,81 | 20,03 | -0,89% | - |
| 17.12.2024 | 20,17 | 20,38 | 20,06 | 20,21 | 0,20% | - |
| 16.12.2024 | 20,03 | 20,31 | 19,96 | 20,17 | 0,80% | - |
| 13.12.2024 | 20,16 | 20,24 | 19,93 | 20,01 | -0,74% | - |
| 12.12.2024 | 20,37 | 20,53 | 20,13 | 20,16 | -1,03% | - |
| 11.12.2024 | 20,22 | 20,57 | 20,13 | 20,37 | 0,74% | - |
| 10.12.2024 | 20,13 | 20,41 | 20,09 | 20,22 | 0,35% | - |
| 09.12.2024 | 20,18 | 20,39 | 20,15 | 20,15 | -0,05% | 9,00 |
| 06.12.2024 | 19,92 | 20,46 | 19,87 | 20,16 | 1,23% | - |
| 05.12.2024 | 19,99 | 20,24 | 19,90 | 19,92 | -0,35% | - |
| 04.12.2024 | 20,17 | 20,31 | 19,95 | 19,99 | -1,02% | - |
| 03.12.2024 | 20,41 | 20,51 | 20,15 | 20,19 | -1,08% | - |
| 02.12.2024 | 20,67 | 20,74 | 20,31 | 20,41 | -1,73% | - |
| 29.11.2024 | 20,90 | 20,94 | 20,57 | 20,77 | -0,62% | - |
| 28.11.2024 | 20,77 | 21,05 | 20,65 | 20,90 | 0,63% | - |
| 27.11.2024 | 20,54 | 20,83 | 20,47 | 20,77 | 1,12% | - |
| 26.11.2024 | 20,43 | 20,66 | 20,28 | 20,54 | 0,54% | - |
| 25.11.2024 | 19,89 | 20,51 | 19,87 | 20,43 | 2,74% | - |
| 22.11.2024 | 19,70 | 19,89 | 19,59 | 19,89 | 0,96% | - |
| 21.11.2024 | 19,85 | 19,86 | 19,55 | 19,70 | -0,76% | - |
| 20.11.2024 | 19,88 | 20,01 | 19,62 | 19,85 | 0,23% | - |
| 19.11.2024 | 19,93 | 20,10 | 19,57 | 19,80 | -0,63% | - |
| 18.11.2024 | 20,06 | 20,15 | 19,75 | 19,93 | -0,67% | - |
| 15.11.2024 | 20,10 | 20,49 | 19,95 | 20,06 | -0,40% | 100,00 |
| 14.11.2024 | 19,50 | 20,27 | 19,43 | 20,14 | 3,28% | - |
| 13.11.2024 | 19,75 | 20,22 | 19,50 | 19,50 | -1,27% | - |
| 12.11.2024 | 19,99 | 20,13 | 19,31 | 19,75 | -1,99% | - |
| 11.11.2024 | 20,24 | 20,38 | 19,78 | 20,15 | -0,44% | - |
| 08.11.2024 | 19,88 | 20,31 | 19,66 | 20,24 | 1,84% | 6,00 |
| 07.11.2024 | 19,49 | 19,91 | 19,45 | 19,88 | 1,74% | 50,00 |
| 06.11.2024 | 20,27 | 20,50 | 19,27 | 19,54 | -3,82% | - |
| 05.11.2024 | 20,52 | 20,66 | 20,22 | 20,31 | -1,12% | - |
| 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% | - |