23,400€
-0,11%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,94 | 22,57 | 21,38 | 22,11 | 5,54% | 4.719,00 |
| 04.05.2026 | 21,55 | 21,83 | 20,86 | 20,95 | -5,01% | 3.784,00 |
| 30.04.2026 | 22,16 | 23,00 | 21,71 | 22,06 | -0,92% | 4.424,00 |
| 29.04.2026 | 22,68 | 22,74 | 22,05 | 22,26 | -1,26% | 2.722,00 |
| 28.04.2026 | 23,34 | 23,56 | 22,13 | 22,55 | -4,00% | 2.316,00 |
| 27.04.2026 | 23,28 | 23,56 | 23,04 | 23,49 | 0,82% | 365,00 |
| 24.04.2026 | 23,35 | 23,46 | 23,01 | 23,30 | -0,51% | 3.411,00 |
| 23.04.2026 | 23,42 | 24,03 | 22,77 | 23,42 | -0,70% | 656,00 |
| 22.04.2026 | 23,13 | 23,79 | 23,13 | 23,58 | 2,19% | 3.937,00 |
| 21.04.2026 | 24,24 | 24,33 | 22,74 | 23,08 | -4,29% | 3.571,00 |
| 20.04.2026 | 24,37 | 24,55 | 23,80 | 24,11 | -2,05% | 8.100,00 |
| 17.04.2026 | 25,08 | 25,90 | 24,44 | 24,62 | -1,78% | 2.778,00 |
| 16.04.2026 | 25,24 | 25,58 | 24,76 | 25,06 | -0,48% | 929,00 |
| 15.04.2026 | 25,45 | 25,74 | 24,74 | 25,18 | -1,70% | 3.026,00 |
| 14.04.2026 | 27,31 | 27,51 | 25,28 | 25,62 | -6,43% | 6.237,00 |
| 13.04.2026 | 26,27 | 27,51 | 25,93 | 27,38 | 2,53% | 4.609,00 |
| 10.04.2026 | 26,27 | 27,06 | 25,97 | 26,70 | 1,39% | 735,00 |
| 09.04.2026 | 25,90 | 26,64 | 25,61 | 26,34 | 2,17% | 4.975,00 |
| 08.04.2026 | 25,61 | 26,98 | 25,61 | 25,78 | 3,18% | 4.807,00 |
| 07.04.2026 | 24,38 | 24,98 | 23,71 | 24,98 | 2,55% | 2.097,00 |
| 02.04.2026 | 23,48 | 24,58 | 22,67 | 24,36 | 0,58% | 5.004,00 |
| 01.04.2026 | 23,08 | 24,43 | 23,07 | 24,22 | 5,12% | 1.638,00 |
| 31.03.2026 | 22,00 | 23,15 | 21,70 | 23,04 | 6,18% | 2.331,00 |
| 30.03.2026 | 21,85 | 22,47 | 21,47 | 21,70 | -0,23% | 1.020,00 |
| 27.03.2026 | 21,41 | 22,05 | 21,06 | 21,75 | 1,92% | 8.480,00 |
| 26.03.2026 | 21,82 | 21,91 | 21,15 | 21,34 | -3,26% | 2.168,00 |
| 25.03.2026 | 21,96 | 22,54 | 21,75 | 22,06 | 2,84% | 2.818,00 |
| 24.03.2026 | 21,20 | 21,61 | 20,62 | 21,45 | 0,61% | 629,00 |
| 23.03.2026 | 19,74 | 21,74 | 19,48 | 21,32 | 3,85% | 10.486,00 |
| 20.03.2026 | 20,93 | 21,12 | 20,15 | 20,53 | -1,82% | 6.657,00 |
| 19.03.2026 | 21,71 | 21,72 | 19,54 | 20,91 | -4,04% | 10.738,00 |
| 18.03.2026 | 23,34 | 23,64 | 21,61 | 21,79 | -6,16% | 12.955,00 |
| 17.03.2026 | 23,47 | 23,66 | 22,91 | 23,22 | -1,74% | 1.660,00 |
| 16.03.2026 | 22,93 | 23,69 | 22,66 | 23,63 | 3,64% | 3.863,00 |
| 13.03.2026 | 23,68 | 23,92 | 22,61 | 22,80 | -4,00% | 4.567,00 |
| 12.03.2026 | 23,89 | 24,08 | 23,39 | 23,75 | -1,45% | 3.471,00 |
| 11.03.2026 | 24,28 | 24,41 | 23,41 | 24,10 | -0,50% | 8.689,00 |
| 10.03.2026 | 24,18 | 25,13 | 24,09 | 24,22 | -0,08% | 4.501,00 |
| 09.03.2026 | 23,29 | 24,36 | 22,43 | 24,24 | 1,59% | 12.228,00 |
| 06.03.2026 | 25,83 | 26,48 | 23,59 | 23,86 | -6,47% | 8.813,00 |
| 05.03.2026 | 27,22 | 27,56 | 24,51 | 25,51 | -6,49% | 5.608,00 |
| 04.03.2026 | 26,31 | 27,59 | 26,28 | 27,28 | 3,10% | 6.890,00 |
| 03.03.2026 | 28,19 | 28,19 | 25,53 | 26,46 | -7,26% | 14.330,00 |
| 02.03.2026 | 29,20 | 29,49 | 27,56 | 28,53 | -1,45% | 17.636,00 |
| 27.02.2026 | 29,33 | 30,17 | 28,40 | 28,95 | -0,41% | 2.983,00 |
| 26.02.2026 | 29,22 | 29,29 | 27,84 | 29,07 | -0,48% | 4.172,00 |
| 25.02.2026 | 28,79 | 29,83 | 28,71 | 29,21 | 2,60% | 1.525,00 |
| 24.02.2026 | 26,68 | 29,06 | 26,45 | 28,47 | 7,72% | 4.560,00 |
| 23.02.2026 | 25,37 | 26,75 | 25,36 | 26,43 | 3,28% | 3.909,00 |
| 20.02.2026 | 25,33 | 26,00 | 24,89 | 25,59 | 1,31% | 6.912,00 |
| 19.02.2026 | 25,56 | 25,75 | 24,59 | 25,26 | -1,02% | 4.224,00 |
| 18.02.2026 | 25,30 | 26,12 | 25,18 | 25,52 | 1,19% | 3.865,00 |
| 17.02.2026 | 25,82 | 25,84 | 23,80 | 25,22 | -2,74% | 3.404,00 |
| 16.02.2026 | 25,95 | 26,13 | 25,91 | 25,93 | 0,31% | 1.079,00 |
| 13.02.2026 | 25,40 | 26,36 | 24,31 | 25,85 | 1,93% | 5.283,00 |
| 12.02.2026 | 26,65 | 27,01 | 25,13 | 25,36 | -4,48% | 3.495,00 |
| 11.02.2026 | 26,10 | 27,10 | 25,85 | 26,55 | 1,72% | 5.919,00 |
| 10.02.2026 | 26,67 | 26,91 | 25,49 | 26,10 | -2,17% | 1.658,00 |
| 09.02.2026 | 26,07 | 26,70 | 24,98 | 26,68 | 3,13% | 9.149,00 |
| 06.02.2026 | 27,07 | 27,96 | 25,20 | 25,87 | -2,74% | 8.765,00 |
| 05.02.2026 | 29,67 | 29,83 | 26,59 | 26,60 | -11,39% | 4.346,00 |
| 04.02.2026 | 31,52 | 31,75 | 28,94 | 30,02 | -3,75% | 2.524,00 |
| 03.02.2026 | 29,95 | 31,30 | 29,62 | 31,19 | 7,37% | 6.315,00 |
| 02.02.2026 | 25,88 | 29,39 | 25,80 | 29,05 | 2,51% | 6.927,00 |
| 30.01.2026 | 30,19 | 31,04 | 27,98 | 28,34 | -10,94% | 10.286,00 |
| 29.01.2026 | 31,56 | 33,34 | 30,48 | 31,82 | 5,16% | 7.731,00 |
| 28.01.2026 | 30,05 | 30,67 | 29,44 | 30,26 | 2,93% | 4.330,00 |
| 27.01.2026 | 28,61 | 29,57 | 28,09 | 29,40 | 4,81% | 4.122,00 |
| 26.01.2026 | 28,98 | 30,00 | 27,89 | 28,05 | 0,97% | 17.086,00 |
| 23.01.2026 | 26,80 | 28,06 | 26,47 | 27,78 | 5,75% | 3.764,00 |
| 22.01.2026 | 26,71 | 27,10 | 26,21 | 26,27 | -1,39% | 3.450,00 |
| 21.01.2026 | 26,82 | 27,52 | 26,08 | 26,64 | 0,68% | 4.704,00 |
| 20.01.2026 | 25,63 | 26,77 | 25,14 | 26,46 | 2,92% | 2.038,00 |
| 19.01.2026 | 26,23 | 26,73 | 25,69 | 25,71 | 1,02% | 9.076,00 |
| 16.01.2026 | 25,84 | 25,97 | 24,68 | 25,45 | -1,55% | 6.694,00 |
| 15.01.2026 | 26,14 | 26,58 | 25,61 | 25,85 | -1,41% | 4.174,00 |
| 14.01.2026 | 25,89 | 26,83 | 25,72 | 26,22 | 2,34% | 9.051,00 |
| 13.01.2026 | 26,67 | 27,14 | 25,27 | 25,62 | -3,54% | 2.871,00 |
| 12.01.2026 | 25,58 | 26,79 | 25,38 | 26,56 | 5,61% | 6.553,00 |
| 09.01.2026 | 25,07 | 25,55 | 24,57 | 25,15 | 0,60% | 2.686,00 |
| 08.01.2026 | 24,49 | 25,04 | 23,65 | 25,00 | 1,01% | 4.338,00 |
| 07.01.2026 | 25,99 | 26,03 | 24,08 | 24,75 | -5,21% | 2.231,00 |
| 06.01.2026 | 26,27 | 26,80 | 25,91 | 26,11 | 0,77% | 1.947,00 |
| 05.01.2026 | 25,52 | 26,13 | 24,85 | 25,91 | 4,48% | 2.831,00 |
| 02.01.2026 | 24,50 | 25,53 | 23,93 | 24,80 | 3,12% | 4.433,00 |
| 30.12.2025 | 23,51 | 24,15 | 23,42 | 24,05 | 2,69% | 2.000,00 |
| 29.12.2025 | 23,97 | 24,09 | 22,65 | 23,42 | 0,90% | 10.444,00 |
| 23.12.2025 | 22,86 | 23,61 | 22,68 | 23,21 | 1,66% | 956,00 |
| 22.12.2025 | 22,78 | 23,39 | 22,56 | 22,83 | 1,78% | 4.113,00 |
| 19.12.2025 | 21,76 | 22,90 | 21,76 | 22,43 | 3,08% | 2.780,00 |
| 18.12.2025 | 21,32 | 22,05 | 20,99 | 21,76 | 1,97% | 2.831,00 |
| 17.12.2025 | 21,41 | 21,82 | 20,96 | 21,34 | 0,23% | 5.220,00 |
| 16.12.2025 | 21,19 | 21,58 | 21,12 | 21,29 | -0,65% | 1.600,00 |
| 15.12.2025 | 21,81 | 22,28 | 21,13 | 21,43 | -0,56% | 1.849,00 |
| 12.12.2025 | 22,19 | 22,68 | 21,21 | 21,55 | -2,88% | 2.074,00 |
| 11.12.2025 | 21,53 | 22,20 | 21,18 | 22,19 | 3,26% | 2.649,00 |
| 10.12.2025 | 20,99 | 21,61 | 20,83 | 21,49 | 2,43% | 455,00 |
| 09.12.2025 | 20,94 | 21,24 | 20,44 | 20,98 | 0,14% | 3.551,00 |
| 08.12.2025 | 21,51 | 21,99 | 20,65 | 20,95 | -2,47% | 457,00 |
| 05.12.2025 | 21,73 | 22,25 | 21,41 | 21,48 | -0,46% | 4.481,00 |