23,010€
0,04%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,85 | 23,11 | 22,53 | 22,76 | -0,22% | - |
| 04.05.2026 | 22,76 | 23,16 | 22,71 | 22,81 | 0,40% | 350,00 |
| 30.04.2026 | 22,32 | 23,01 | 22,25 | 22,72 | 1,38% | 200,00 |
| 29.04.2026 | 22,77 | 22,88 | 22,34 | 22,41 | -1,32% | 14,00 |
| 28.04.2026 | 22,26 | 23,01 | 22,24 | 22,71 | 1,88% | - |
| 27.04.2026 | 22,57 | 22,98 | 22,07 | 22,29 | -1,55% | 28,00 |
| 24.04.2026 | 22,35 | 22,81 | 22,29 | 22,64 | 1,48% | - |
| 23.04.2026 | 21,83 | 22,59 | 21,83 | 22,31 | 1,64% | - |
| 22.04.2026 | 21,77 | 22,35 | 21,70 | 21,95 | 1,67% | - |
| 21.04.2026 | 21,05 | 22,07 | 20,99 | 21,59 | 2,66% | 14,00 |
| 20.04.2026 | 20,74 | 21,26 | 20,73 | 21,03 | 0,53% | 64,00 |
| 17.04.2026 | 21,65 | 21,67 | 20,86 | 20,92 | -3,24% | - |
| 16.04.2026 | 21,95 | 21,97 | 21,51 | 21,62 | -1,23% | 168,00 |
| 15.04.2026 | 22,14 | 22,31 | 21,82 | 21,89 | -1,31% | 16,00 |
| 14.04.2026 | 22,14 | 22,33 | 21,91 | 22,18 | 0,18% | 13,00 |
| 13.04.2026 | 22,27 | 22,74 | 22,01 | 22,14 | -1,42% | - |
| 10.04.2026 | 22,45 | 22,59 | 22,19 | 22,46 | 0,04% | 56,00 |
| 09.04.2026 | 22,27 | 22,65 | 22,15 | 22,45 | 0,40% | - |
| 08.04.2026 | 23,65 | 23,69 | 22,05 | 22,36 | -1,89% | - |
| 07.04.2026 | 23,10 | 23,15 | 22,49 | 22,79 | -1,64% | 623,00 |
| 02.04.2026 | 21,93 | 23,18 | 21,93 | 23,17 | 3,53% | - |
| 01.04.2026 | 22,33 | 22,63 | 22,25 | 22,38 | 0,58% | - |
| 31.03.2026 | 22,03 | 22,53 | 21,78 | 22,25 | 1,83% | - |
| 30.03.2026 | 21,19 | 22,13 | 21,19 | 21,85 | 3,26% | 514,00 |
| 27.03.2026 | 21,65 | 21,80 | 21,16 | 21,16 | -1,95% | 258,00 |
| 26.03.2026 | 21,19 | 21,82 | 21,08 | 21,58 | 1,36% | - |
| 25.03.2026 | 20,78 | 21,38 | 20,72 | 21,29 | 2,45% | - |
| 24.03.2026 | 20,66 | 20,87 | 20,41 | 20,78 | 0,10% | - |
| 23.03.2026 | 21,80 | 21,97 | 20,59 | 20,76 | -6,02% | 15,00 |
| 20.03.2026 | 22,39 | 22,82 | 21,99 | 22,09 | -1,38% | 340,00 |
| 19.03.2026 | 21,89 | 22,49 | 21,57 | 22,40 | 2,47% | - |
| 18.03.2026 | 21,79 | 22,27 | 21,63 | 21,86 | 1,02% | 720,00 |
| 17.03.2026 | 21,44 | 21,67 | 20,73 | 21,64 | 0,32% | 700,00 |
| 16.03.2026 | 21,85 | 21,98 | 21,27 | 21,57 | -0,64% | 781,00 |
| 13.03.2026 | 22,51 | 22,83 | 21,62 | 21,71 | -3,51% | 2.100,00 |
| 12.03.2026 | 24,27 | 24,31 | 22,36 | 22,50 | -9,05% | 6.000,00 |
| 11.03.2026 | 24,63 | 24,84 | 24,45 | 24,74 | 0,65% | - |
| 10.03.2026 | 24,86 | 25,20 | 24,53 | 24,58 | -1,52% | 414,00 |
| 09.03.2026 | 23,87 | 25,09 | 23,66 | 24,96 | 2,04% | 168,00 |
| 06.03.2026 | 24,20 | 24,57 | 23,93 | 24,46 | 1,45% | 15,00 |
| 05.03.2026 | 24,07 | 24,51 | 23,85 | 24,11 | -0,54% | 240,00 |
| 04.03.2026 | 23,87 | 24,37 | 23,68 | 24,24 | 1,04% | - |
| 03.03.2026 | 24,63 | 24,66 | 23,52 | 23,99 | -3,34% | 87,00 |
| 02.03.2026 | 24,49 | 25,10 | 24,39 | 24,82 | -0,04% | 15,00 |
| 27.02.2026 | 23,96 | 26,17 | 23,95 | 24,83 | 2,77% | 5.800,00 |
| 26.02.2026 | 23,88 | 24,83 | 23,56 | 24,16 | 0,96% | 1.800,00 |
| 25.02.2026 | 23,61 | 23,99 | 23,52 | 23,93 | 1,31% | - |
| 24.02.2026 | 23,58 | 24,00 | 23,52 | 23,62 | 0,21% | - |
| 23.02.2026 | 22,77 | 23,59 | 22,75 | 23,57 | 3,11% | 46,00 |
| 20.02.2026 | 22,83 | 23,03 | 22,13 | 22,86 | -0,57% | - |
| 19.02.2026 | 23,71 | 23,74 | 22,22 | 22,99 | -3,08% | 1.550,00 |
| 18.02.2026 | 22,80 | 24,78 | 22,79 | 23,72 | 4,08% | 1.543,00 |
| 17.02.2026 | 21,64 | 23,09 | 21,60 | 22,79 | 4,93% | 5.800,00 |
| 16.02.2026 | 21,81 | 21,86 | 21,20 | 21,72 | -0,37% | 855,00 |
| 13.02.2026 | 21,85 | 21,91 | 21,27 | 21,80 | -0,32% | 230,00 |
| 12.02.2026 | 23,02 | 23,09 | 21,80 | 21,87 | -4,91% | - |
| 11.02.2026 | 23,08 | 23,36 | 22,90 | 23,00 | -0,35% | 621,00 |
| 10.02.2026 | 23,00 | 23,14 | 22,80 | 23,08 | 0,30% | 56,00 |
| 09.02.2026 | 22,62 | 23,03 | 22,51 | 23,01 | 1,77% | 17,00 |
| 06.02.2026 | 22,10 | 22,63 | 22,08 | 22,61 | 2,35% | 558,00 |
| 05.02.2026 | 22,50 | 22,58 | 22,04 | 22,09 | -1,65% | - |
| 04.02.2026 | 22,46 | 22,64 | 22,38 | 22,46 | 0,04% | - |
| 03.02.2026 | 22,13 | 22,48 | 22,11 | 22,45 | 1,63% | 180,00 |
| 02.02.2026 | 22,23 | 22,49 | 22,04 | 22,09 | -1,43% | 14.500,00 |
| 30.01.2026 | 22,38 | 22,46 | 22,24 | 22,41 | -0,09% | - |
| 29.01.2026 | 22,64 | 22,68 | 22,03 | 22,43 | -0,71% | 14,00 |
| 28.01.2026 | 22,68 | 22,68 | 22,37 | 22,59 | 0,18% | - |
| 27.01.2026 | 22,65 | 22,74 | 22,24 | 22,55 | -0,13% | - |
| 26.01.2026 | 22,64 | 22,89 | 22,56 | 22,58 | -0,31% | - |
| 23.01.2026 | 22,68 | 22,77 | 22,53 | 22,65 | -0,18% | 24,00 |
| 22.01.2026 | 22,01 | 22,81 | 21,93 | 22,69 | 3,32% | 51,00 |
| 21.01.2026 | 21,63 | 22,28 | 21,63 | 21,96 | 1,71% | 406,00 |
| 20.01.2026 | 22,34 | 22,41 | 21,57 | 21,59 | -3,62% | 54,00 |
| 19.01.2026 | 22,44 | 22,60 | 22,36 | 22,40 | -1,23% | - |
| 16.01.2026 | 22,34 | 22,70 | 22,23 | 22,68 | 1,70% | - |
| 15.01.2026 | 22,35 | 22,62 | 22,16 | 22,30 | 0,00% | - |
| 14.01.2026 | 22,63 | 22,91 | 21,81 | 22,30 | -1,37% | 814,00 |
| 13.01.2026 | 22,41 | 22,64 | 22,16 | 22,61 | 0,85% | - |
| 12.01.2026 | 22,60 | 22,62 | 22,07 | 22,42 | -0,97% | - |
| 09.01.2026 | 22,77 | 22,84 | 22,48 | 22,64 | -0,61% | - |
| 08.01.2026 | 22,94 | 23,09 | 22,69 | 22,78 | -0,83% | 483,00 |
| 07.01.2026 | 22,26 | 23,03 | 22,26 | 22,97 | 3,05% | 652,00 |
| 06.01.2026 | 22,30 | 22,44 | 22,17 | 22,29 | 0,04% | 960,00 |
| 05.01.2026 | 22,67 | 22,69 | 22,18 | 22,28 | -1,42% | 4.350,00 |
| 02.01.2026 | 21,86 | 22,60 | 21,84 | 22,60 | 2,96% | 3.264,00 |
| 30.12.2025 | 22,04 | 22,06 | 21,82 | 21,95 | -0,45% | - |
| 29.12.2025 | 21,77 | 22,07 | 21,56 | 22,05 | 1,61% | - |
| 23.12.2025 | 21,70 | 21,81 | 21,64 | 21,70 | 0,05% | - |
| 22.12.2025 | 21,85 | 21,87 | 21,56 | 21,69 | -0,55% | 992,00 |
| 19.12.2025 | 21,69 | 21,90 | 21,53 | 21,81 | 0,65% | - |
| 18.12.2025 | 21,55 | 21,89 | 21,55 | 21,67 | 0,70% | - |
| 17.12.2025 | 21,69 | 21,88 | 21,50 | 21,52 | -0,74% | 846,00 |
| 16.12.2025 | 21,51 | 21,96 | 21,51 | 21,68 | 0,37% | 58,00 |
| 15.12.2025 | 21,64 | 21,79 | 21,46 | 21,60 | 0,00% | 15,00 |
| 12.12.2025 | 21,41 | 21,70 | 21,29 | 21,60 | 0,98% | - |
| 11.12.2025 | 21,46 | 21,52 | 21,21 | 21,39 | -0,93% | 22,00 |
| 10.12.2025 | 21,68 | 21,73 | 21,45 | 21,59 | -0,37% | - |
| 09.12.2025 | 21,90 | 22,01 | 21,66 | 21,67 | -0,96% | - |
| 08.12.2025 | 21,95 | 22,21 | 21,83 | 21,88 | -0,41% | 83,00 |
| 05.12.2025 | 22,19 | 22,20 | 21,96 | 21,97 | -0,72% | 625,00 |