25,990€
-5,80%
Echtzeit-Aktienkurs Ero Copper Corp
Bid:
Ask:
Aktienkurse zur Ero Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,66 | 27,86 | 25,54 | 25,99 | -5,80% | 2.078,00 |
| 29.10.2026 | 28,76 | 28,85 | 27,54 | 27,59 | -4,02% | 2.636,00 |
| 28.10.2026 | 29,28 | 29,41 | 28,20 | 28,75 | -1,63% | 7.809,00 |
| 27.10.2026 | 27,92 | 29,33 | 27,78 | 29,22 | 4,62% | 1.525,00 |
| 26.10.2026 | 26,84 | 28,09 | 26,48 | 27,93 | 4,22% | 5.698,00 |
| 23.10.2026 | 26,81 | 27,29 | 26,49 | 26,80 | -0,96% | 6.712,00 |
| 22.10.2026 | 28,03 | 28,11 | 26,73 | 27,06 | -5,02% | 2.369,00 |
| 21.10.2026 | 29,37 | 29,59 | 27,71 | 28,49 | -3,08% | 483,00 |
| 20.10.2026 | 30,67 | 31,17 | 29,20 | 29,40 | -4,42% | 4.647,00 |
| 19.10.2026 | 30,72 | 30,88 | 29,94 | 30,76 | 1,23% | 6.343,00 |
| 16.10.2026 | 31,00 | 31,77 | 30,11 | 30,38 | -1,71% | 572,00 |
| 15.10.2026 | 31,00 | 31,09 | 30,91 | 30,91 | 0,18% | - |
| 14.10.2026 | 32,71 | 33,02 | 30,25 | 30,86 | -5,66% | 588,00 |
| 13.10.2026 | 33,53 | 33,63 | 31,98 | 32,71 | -2,76% | 645,00 |
| 12.10.2026 | 33,79 | 34,30 | 33,26 | 33,64 | 0,22% | 406,00 |
| 09.10.2026 | 32,15 | 34,02 | 32,15 | 33,56 | 4,60% | 362,00 |
| 08.10.2026 | 32,82 | 33,04 | 31,39 | 32,09 | -2,34% | 4.599,00 |
| 07.10.2026 | 33,80 | 33,90 | 32,59 | 32,86 | -2,57% | 1.678,00 |
| 06.10.2026 | 34,34 | 34,43 | 32,83 | 33,72 | -1,50% | 1.050,00 |
| 05.10.2026 | 33,83 | 34,89 | 33,69 | 34,24 | 1,75% | 8.829,00 |
| 02.10.2026 | 31,86 | 33,91 | 31,69 | 33,65 | 5,92% | 2.186,00 |
| 01.10.2026 | 32,75 | 32,75 | 31,38 | 31,77 | -2,10% | 2.246,00 |
| 30.09.2026 | 32,86 | 33,98 | 32,17 | 32,45 | -1,10% | 7.452,00 |
| 29.09.2026 | 32,88 | 33,75 | 32,47 | 32,81 | -0,29% | 484,00 |
| 28.09.2026 | 32,73 | 33,42 | 31,45 | 32,90 | -1,01% | 3.577,00 |
| 25.09.2026 | 32,68 | 33,29 | 32,12 | 33,24 | 2,06% | 2.582,00 |
| 24.09.2026 | 31,97 | 32,70 | 31,19 | 32,57 | 1,61% | 212,00 |
| 23.09.2026 | 32,69 | 32,70 | 30,95 | 32,05 | -1,72% | 1.454,00 |
| 22.09.2026 | 30,68 | 32,87 | 30,39 | 32,61 | 6,50% | 3.578,00 |
| 21.09.2026 | 29,88 | 30,93 | 29,27 | 30,62 | 3,03% | 1.041,00 |
| 18.09.2026 | 29,13 | 29,87 | 28,96 | 29,72 | 2,66% | 1.150,00 |
| 17.09.2026 | 28,39 | 29,51 | 28,28 | 28,95 | 2,77% | 4.156,00 |
| 16.09.2026 | 28,26 | 29,00 | 27,62 | 28,17 | -0,07% | 6.714,00 |
| 15.09.2026 | 29,12 | 29,28 | 27,66 | 28,19 | -4,21% | 6.525,00 |
| 14.09.2026 | 30,62 | 30,62 | 28,38 | 29,43 | -3,84% | 7.670,00 |
| 11.09.2026 | 30,30 | 31,05 | 29,98 | 30,61 | 1,24% | 4.975,00 |
| 10.09.2026 | 32,91 | 33,48 | 29,79 | 30,23 | -8,19% | 4.497,00 |
| 09.09.2026 | 32,67 | 33,40 | 32,29 | 32,93 | 0,94% | 3.025,00 |
| 08.09.2026 | 30,44 | 33,85 | 30,19 | 32,62 | 8,82% | 4.530,00 |
| 07.09.2026 | 30,00 | 30,12 | 29,96 | 29,98 | -0,07% | 659,00 |
| 04.09.2026 | 30,42 | 30,63 | 29,53 | 30,00 | -1,19% | 1.776,00 |
| 03.09.2026 | 29,96 | 30,92 | 29,41 | 30,36 | 1,37% | 3.550,00 |
| 02.09.2026 | 30,03 | 31,32 | 29,70 | 29,95 | -0,43% | 7.289,00 |
| 01.09.2026 | 32,01 | 32,16 | 29,82 | 30,08 | -5,97% | 2.026,00 |
| 31.08.2026 | 33,40 | 33,92 | 31,89 | 31,99 | -4,61% | 4.390,00 |
| 28.08.2026 | 34,15 | 34,68 | 33,21 | 33,53 | -1,76% | 3.150,00 |
| 27.08.2026 | 33,79 | 34,24 | 33,28 | 34,13 | 1,04% | 1.235,00 |
| 26.08.2026 | 35,00 | 35,35 | 33,65 | 33,78 | -2,61% | 1.164,00 |
| 25.08.2026 | 33,17 | 35,03 | 32,62 | 34,69 | 4,60% | 5.445,00 |
| 24.08.2026 | 33,69 | 34,20 | 32,52 | 33,16 | -1,65% | 1.936,00 |
| 21.08.2026 | 30,99 | 33,76 | 30,98 | 33,72 | 8,83% | 3.036,00 |
| 20.08.2026 | 28,81 | 30,99 | 28,73 | 30,98 | 6,08% | 3.904,00 |
| 19.08.2026 | 28,38 | 29,68 | 28,29 | 29,21 | 32,09% | 1.333,00 |
| 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 |