22,370€
0,27%
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 | 22,29 | 22,55 | 22,01 | 22,37 | 0,27% | - |
| 13.08.2026 | 22,55 | 22,63 | 22,19 | 22,31 | -0,98% | - |
| 12.08.2026 | 22,25 | 22,71 | 22,25 | 22,53 | 1,35% | - |
| 11.08.2026 | 21,74 | 22,60 | 21,64 | 22,23 | 2,54% | - |
| 10.08.2026 | 21,85 | 22,07 | 21,63 | 21,68 | -0,73% | - |
| 07.08.2026 | 21,73 | 21,86 | 21,43 | 21,84 | 0,55% | - |
| 06.08.2026 | 21,65 | 21,80 | 21,56 | 21,72 | 0,37% | - |
| 05.08.2026 | 21,83 | 21,98 | 21,53 | 21,64 | -0,82% | - |
| 04.08.2026 | 21,93 | 21,97 | 21,69 | 21,82 | -0,37% | - |
| 03.08.2026 | 22,05 | 22,45 | 21,52 | 21,90 | -0,82% | - |
| 31.07.2026 | 21,34 | 22,29 | 21,24 | 22,08 | 3,56% | - |
| 30.07.2026 | 21,29 | 21,76 | 21,24 | 21,32 | -0,33% | - |
| 29.07.2026 | 21,80 | 21,99 | 21,21 | 21,39 | -1,93% | - |
| 28.07.2026 | 22,32 | 22,39 | 21,54 | 21,81 | -2,55% | - |
| 27.07.2026 | 22,37 | 22,81 | 22,09 | 22,38 | 0,04% | 80,00 |
| 24.07.2026 | 22,67 | 22,74 | 22,33 | 22,37 | -1,28% | - |
| 23.07.2026 | 22,65 | 22,72 | 22,26 | 22,66 | -0,48% | - |
| 22.07.2026 | 22,62 | 22,93 | 22,52 | 22,77 | 0,71% | - |
| 21.07.2026 | 22,84 | 23,02 | 22,58 | 22,61 | -1,27% | - |
| 20.07.2026 | 22,84 | 22,99 | 22,62 | 22,90 | 0,31% | - |
| 17.07.2026 | 22,30 | 22,91 | 22,30 | 22,83 | 1,20% | - |
| 16.07.2026 | 23,12 | 23,20 | 22,45 | 22,56 | -2,21% | - |
| 15.07.2026 | 23,22 | 23,36 | 22,78 | 23,07 | -0,13% | - |
| 14.07.2026 | 22,68 | 23,17 | 22,68 | 23,10 | 1,32% | - |
| 13.07.2026 | 23,33 | 23,33 | 22,74 | 22,80 | -2,02% | - |
| 10.07.2026 | 23,13 | 23,27 | 22,99 | 23,27 | -0,09% | - |
| 09.07.2026 | 23,36 | 23,40 | 23,20 | 23,29 | 0,00% | - |
| 08.07.2026 | 23,48 | 23,48 | 23,29 | 23,29 | -1,19% | - |
| 07.07.2026 | 23,48 | 23,57 | 23,31 | 23,57 | -0,17% | - |
| 06.07.2026 | 23,87 | 23,89 | 23,50 | 23,61 | -1,09% | - |
| 03.07.2026 | 23,59 | 23,92 | 23,52 | 23,87 | 1,83% | - |
| 02.07.2026 | 23,65 | 23,74 | 23,40 | 23,44 | -0,47% | - |
| 01.07.2026 | 23,86 | 23,95 | 23,53 | 23,55 | -1,63% | - |
| 30.06.2026 | 23,73 | 24,12 | 23,59 | 23,94 | 2,00% | - |
| 29.06.2026 | 23,54 | 23,69 | 23,41 | 23,47 | -0,38% | - |
| 26.06.2026 | 23,47 | 23,64 | 23,15 | 23,56 | 0,43% | - |
| 25.06.2026 | 23,32 | 23,55 | 22,78 | 23,46 | 0,95% | - |
| 24.06.2026 | 23,20 | 23,36 | 22,96 | 23,24 | 0,09% | - |
| 23.06.2026 | 22,63 | 23,31 | 22,62 | 23,22 | 1,53% | - |
| 22.06.2026 | 22,92 | 23,09 | 22,61 | 22,87 | -0,52% | - |
| 19.06.2026 | 22,89 | 23,04 | 22,70 | 22,99 | 0,35% | - |
| 18.06.2026 | 22,71 | 22,92 | 22,20 | 22,91 | 0,22% | - |
| 17.06.2026 | 23,30 | 23,42 | 22,77 | 22,86 | -2,18% | - |
| 16.06.2026 | 23,69 | 23,73 | 23,13 | 23,37 | -1,39% | - |
| 15.06.2026 | 24,17 | 24,77 | 23,54 | 23,70 | -1,62% | - |
| 12.06.2026 | 24,30 | 24,32 | 23,87 | 24,09 | -0,33% | - |
| 11.06.2026 | 23,94 | 24,38 | 23,84 | 24,17 | 0,79% | - |
| 10.06.2026 | 24,10 | 24,60 | 23,88 | 23,98 | -0,99% | - |
| 09.06.2026 | 24,50 | 24,81 | 23,97 | 24,22 | -0,90% | - |
| 08.06.2026 | 24,73 | 24,82 | 24,40 | 24,44 | -0,24% | - |
| 05.06.2026 | 23,12 | 24,97 | 23,09 | 24,50 | 4,97% | - |
| 04.06.2026 | 23,48 | 23,62 | 23,19 | 23,34 | -0,34% | - |
| 03.06.2026 | 23,55 | 23,55 | 23,26 | 23,42 | -0,09% | - |
| 02.06.2026 | 23,45 | 23,52 | 23,07 | 23,44 | -0,04% | - |
| 01.06.2026 | 22,87 | 23,52 | 22,87 | 23,45 | 2,40% | - |
| 29.05.2026 | 23,32 | 23,36 | 22,88 | 22,90 | -1,46% | - |
| 28.05.2026 | 22,55 | 23,39 | 22,55 | 23,24 | 1,26% | - |
| 27.05.2026 | 23,53 | 23,58 | 22,85 | 22,95 | -2,38% | - |
| 26.05.2026 | 23,38 | 23,55 | 23,24 | 23,51 | 0,77% | - |
| 25.05.2026 | 23,43 | 23,43 | 22,88 | 23,33 | 1,74% | - |
| 22.05.2026 | 23,36 | 23,39 | 22,85 | 22,93 | -1,46% | - |
| 21.05.2026 | 23,18 | 23,47 | 22,82 | 23,27 | 0,47% | - |
| 20.05.2026 | 22,90 | 23,31 | 22,86 | 23,16 | 0,56% | - |
| 19.05.2026 | 22,52 | 23,39 | 22,44 | 23,03 | 1,50% | - |
| 18.05.2026 | 22,15 | 22,77 | 21,98 | 22,69 | -2,78% | - |
| 15.05.2026 | 22,87 | 24,24 | 22,70 | 23,34 | 1,66% | - |
| 14.05.2026 | 23,10 | 23,29 | 22,92 | 22,96 | -0,48% | - |
| 13.05.2026 | 23,06 | 23,13 | 22,61 | 23,07 | 0,57% | - |
| 12.05.2026 | 23,22 | 23,46 | 22,88 | 22,94 | -1,63% | - |
| 11.05.2026 | 22,80 | 23,45 | 22,66 | 23,32 | 2,46% | - |
| 08.05.2026 | 22,61 | 23,03 | 22,59 | 22,76 | -0,13% | - |
| 07.05.2026 | 23,01 | 23,20 | 22,58 | 22,79 | 0,80% | - |
| 06.05.2026 | 22,76 | 22,97 | 22,45 | 22,61 | -0,79% | - |
| 05.05.2026 | 22,84 | 23,10 | 22,53 | 22,79 | -0,35% | - |
| 04.05.2026 | 22,62 | 23,15 | 22,61 | 22,87 | 0,93% | - |
| 30.04.2026 | 22,30 | 23,01 | 22,16 | 22,66 | 1,34% | - |
| 29.04.2026 | 22,77 | 22,87 | 22,34 | 22,36 | -2,06% | - |
| 28.04.2026 | 22,30 | 22,95 | 22,25 | 22,83 | 2,28% | - |
| 27.04.2026 | 22,69 | 22,96 | 22,05 | 22,32 | -1,54% | - |
| 24.04.2026 | 22,20 | 22,80 | 22,20 | 22,67 | 2,26% | - |
| 23.04.2026 | 21,96 | 22,58 | 21,82 | 22,17 | 0,96% | - |
| 22.04.2026 | 21,66 | 22,35 | 21,64 | 21,96 | 1,10% | - |
| 21.04.2026 | 21,06 | 22,05 | 20,99 | 21,72 | 3,28% | - |
| 20.04.2026 | 20,91 | 21,27 | 20,65 | 21,03 | 0,72% | - |
| 17.04.2026 | 21,61 | 21,67 | 20,84 | 20,88 | -3,38% | - |
| 16.04.2026 | 21,92 | 22,01 | 21,51 | 21,61 | -1,23% | - |
| 15.04.2026 | 22,15 | 22,32 | 21,81 | 21,88 | -1,35% | - |
| 14.04.2026 | 22,16 | 22,33 | 21,91 | 22,18 | 0,18% | - |
| 13.04.2026 | 22,36 | 22,73 | 21,98 | 22,14 | -1,51% | - |
| 10.04.2026 | 22,43 | 22,59 | 22,19 | 22,48 | 0,22% | - |
| 09.04.2026 | 22,48 | 22,64 | 22,15 | 22,43 | -0,13% | - |
| 08.04.2026 | 22,84 | 23,79 | 22,06 | 22,46 | -1,01% | - |
| 07.04.2026 | 23,13 | 23,15 | 22,49 | 22,69 | -1,90% | - |
| 02.04.2026 | 22,33 | 23,17 | 21,83 | 23,13 | 3,40% | - |
| 01.04.2026 | 22,33 | 22,63 | 22,14 | 22,37 | 0,36% | - |
| 31.03.2026 | 21,79 | 22,50 | 21,78 | 22,29 | 2,62% | - |
| 30.03.2026 | 21,14 | 22,11 | 21,12 | 21,72 | 2,45% | - |
| 27.03.2026 | 21,62 | 21,80 | 21,20 | 21,20 | -1,90% | - |
| 26.03.2026 | 21,15 | 21,81 | 21,05 | 21,61 | 1,69% | - |
| 25.03.2026 | 20,87 | 21,37 | 20,78 | 21,25 | 1,82% | - |