22,340€
0,54%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,77 | 22,49 | 21,73 | 22,37 | 0,68% | - |
| 05.11.2026 | 22,27 | 22,27 | 22,18 | 22,22 | -0,27% | - |
| 04.11.2026 | 21,67 | 22,39 | 21,67 | 22,28 | 2,39% | - |
| 03.11.2026 | 21,47 | 21,98 | 21,40 | 21,76 | 0,74% | - |
| 02.11.2026 | 21,86 | 21,97 | 21,58 | 21,60 | -0,51% | - |
| 30.10.2026 | 21,67 | 21,98 | 21,58 | 21,71 | -0,64% | - |
| 29.10.2026 | 21,81 | 21,93 | 21,62 | 21,85 | 0,28% | - |
| 28.10.2026 | 22,14 | 22,15 | 21,74 | 21,79 | -1,58% | - |
| 27.10.2026 | 21,75 | 22,16 | 21,70 | 22,14 | 1,70% | - |
| 26.10.2026 | 21,97 | 22,19 | 21,73 | 21,77 | -0,50% | - |
| 23.10.2026 | 21,78 | 22,21 | 21,78 | 21,88 | 0,14% | - |
| 22.10.2026 | 22,05 | 22,34 | 21,83 | 21,85 | -1,71% | - |
| 21.10.2026 | 21,97 | 22,40 | 21,75 | 22,23 | 1,32% | - |
| 20.10.2026 | 22,08 | 22,39 | 21,87 | 21,94 | -0,68% | - |
| 19.10.2026 | 22,60 | 22,89 | 22,09 | 22,09 | -2,26% | - |
| 16.10.2026 | 22,44 | 22,79 | 22,38 | 22,60 | 1,07% | - |
| 15.10.2026 | 22,05 | 22,47 | 21,91 | 22,36 | 1,27% | - |
| 14.10.2026 | 22,52 | 22,58 | 22,02 | 22,08 | -1,60% | - |
| 13.10.2026 | 22,05 | 22,59 | 21,99 | 22,44 | 1,86% | - |
| 12.10.2026 | 22,20 | 22,39 | 22,03 | 22,03 | 0,00% | - |
| 09.10.2026 | 22,19 | 22,33 | 21,99 | 22,03 | -0,50% | - |
| 08.10.2026 | 22,21 | 22,35 | 21,86 | 22,14 | -0,27% | - |
| 07.10.2026 | 22,27 | 22,48 | 22,13 | 22,20 | -1,07% | - |
| 06.10.2026 | 22,31 | 22,47 | 22,30 | 22,44 | 0,63% | - |
| 05.10.2026 | 22,55 | 22,73 | 22,23 | 22,30 | -1,46% | - |
| 02.10.2026 | 22,35 | 22,79 | 22,29 | 22,63 | -0,22% | - |
| 01.10.2026 | 22,65 | 22,68 | 22,61 | 22,68 | 0,04% | - |
| 30.09.2026 | 22,75 | 23,03 | 22,55 | 22,67 | 0,49% | - |
| 29.09.2026 | 22,37 | 22,65 | 22,23 | 22,56 | 0,80% | - |
| 28.09.2026 | 22,68 | 22,82 | 22,21 | 22,38 | -1,76% | - |
| 25.09.2026 | 22,50 | 22,83 | 22,44 | 22,78 | 1,24% | - |
| 24.09.2026 | 22,76 | 22,82 | 22,37 | 22,50 | -1,32% | - |
| 23.09.2026 | 23,40 | 23,44 | 22,70 | 22,80 | -2,65% | - |
| 22.09.2026 | 22,70 | 23,44 | 22,64 | 23,42 | 3,26% | - |
| 21.09.2026 | 22,65 | 22,85 | 22,43 | 22,68 | 0,31% | - |
| 18.09.2026 | 22,52 | 22,73 | 22,35 | 22,61 | 0,49% | - |
| 17.09.2026 | 22,00 | 22,58 | 22,00 | 22,50 | 2,27% | - |
| 16.09.2026 | 21,74 | 22,11 | 21,74 | 22,00 | 1,15% | - |
| 15.09.2026 | 21,80 | 21,93 | 21,45 | 21,75 | -0,96% | - |
| 14.09.2026 | 22,11 | 22,17 | 21,94 | 21,96 | -1,26% | - |
| 11.09.2026 | 22,00 | 22,51 | 22,00 | 22,24 | 1,00% | - |
| 10.09.2026 | 22,10 | 22,40 | 22,00 | 22,02 | -2,09% | - |
| 09.09.2026 | 22,42 | 22,66 | 22,38 | 22,49 | 0,27% | - |
| 08.09.2026 | 22,27 | 22,72 | 22,19 | 22,43 | 0,72% | - |
| 07.09.2026 | 22,31 | 22,54 | 22,25 | 22,27 | 0,00% | - |
| 04.09.2026 | 21,97 | 22,43 | 21,95 | 22,27 | 1,37% | - |
| 03.09.2026 | 22,06 | 22,19 | 21,95 | 21,97 | -0,27% | - |
| 02.09.2026 | 22,24 | 22,36 | 21,92 | 22,03 | -1,03% | - |
| 01.09.2026 | 22,23 | 22,38 | 22,08 | 22,26 | 0,13% | - |
| 31.08.2026 | 22,24 | 22,50 | 22,15 | 22,23 | -0,54% | - |
| 28.08.2026 | 22,48 | 22,51 | 22,30 | 22,35 | 0,04% | - |
| 27.08.2026 | 22,26 | 22,36 | 22,15 | 22,34 | 0,63% | - |
| 26.08.2026 | 22,01 | 22,23 | 21,90 | 22,20 | 1,00% | 2,00 |
| 25.08.2026 | 22,14 | 22,25 | 21,96 | 21,98 | -0,72% | - |
| 24.08.2026 | 22,10 | 22,14 | 21,82 | 22,14 | 0,00% | - |
| 21.08.2026 | 22,10 | 22,39 | 22,04 | 22,14 | 0,54% | - |
| 20.08.2026 | 22,17 | 22,40 | 22,02 | 22,02 | -0,90% | - |
| 19.08.2026 | 22,50 | 22,51 | 22,20 | 22,22 | -1,38% | - |
| 18.08.2026 | 22,37 | 22,62 | 22,34 | 22,53 | 0,22% | - |
| 17.08.2026 | 22,37 | 22,73 | 22,37 | 22,48 | 0,49% | - |
| 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% | - |