7,220€
Echtzeit-Aktienkurs ERNST RUSS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ERNST RUSS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,26 | 7,40 | 7,14 | 7,30 | -1,35% | 8.164,00 |
| 02.07.2025 | 7,30 | 7,40 | 7,26 | 7,40 | -0,27% | 4.316,00 |
| 01.07.2025 | 7,28 | 7,42 | 7,28 | 7,42 | -0,27% | 5.476,00 |
| 30.06.2025 | 7,50 | 7,50 | 7,28 | 7,44 | 1,09% | 9.067,00 |
| 27.06.2025 | 7,20 | 7,42 | 7,18 | 7,36 | 2,51% | 11.533,00 |
| 26.06.2025 | 7,22 | 7,32 | 7,16 | 7,18 | 1,99% | 6.676,00 |
| 25.06.2025 | 7,30 | 7,36 | 7,04 | 7,04 | -3,83% | 9.291,00 |
| 24.06.2025 | 6,80 | 7,38 | 6,80 | 7,32 | 8,93% | 30.020,00 |
| 23.06.2025 | 6,24 | 6,76 | 6,24 | 6,72 | 4,35% | 17.131,00 |
| 20.06.2025 | 6,98 | 6,98 | 6,14 | 6,44 | -7,47% | 57.980,00 |
| 19.06.2025 | 6,94 | 6,98 | 6,92 | 6,96 | -1,14% | 5.323,00 |
| 18.06.2025 | 7,02 | 7,14 | 7,00 | 7,04 | 0,57% | 7.991,00 |
| 17.06.2025 | 7,22 | 7,28 | 7,00 | 7,00 | -2,78% | 6.039,00 |
| 16.06.2025 | 7,30 | 7,42 | 7,20 | 7,20 | -2,70% | 10.182,00 |
| 13.06.2025 | 7,46 | 7,66 | 7,32 | 7,40 | -3,90% | 16.841,00 |
| 12.06.2025 | 7,74 | 7,76 | 7,54 | 7,70 | -1,79% | 13.567,00 |
| 11.06.2025 | 7,18 | 7,94 | 7,12 | 7,84 | 8,29% | 37.088,00 |
| 10.06.2025 | 8,00 | 8,12 | 7,10 | 7,24 | -10,84% | 35.269,00 |
| 09.06.2025 | 7,12 | 8,14 | 7,12 | 8,12 | 9,73% | 64.355,00 |
| 06.06.2025 | 6,62 | 7,50 | 6,62 | 7,40 | 9,14% | 66.437,00 |
| 05.06.2025 | 6,48 | 6,78 | 6,26 | 6,78 | 7,28% | 25.224,00 |
| 04.06.2025 | 6,34 | 6,50 | 6,22 | 6,32 | -0,94% | 25.633,00 |
| 03.06.2025 | 6,32 | 6,40 | 6,16 | 6,38 | 0,95% | 12.803,00 |
| 02.06.2025 | 6,26 | 6,42 | 6,10 | 6,32 | 1,61% | 25.839,00 |
| 30.05.2025 | 6,20 | 6,22 | 6,06 | 6,22 | 0,65% | 20.720,00 |
| 29.05.2025 | 6,16 | 6,20 | 5,92 | 6,18 | 2,32% | 28.083,00 |
| 28.05.2025 | 6,06 | 6,22 | 5,92 | 6,04 | 2,03% | 32.772,00 |
| 27.05.2025 | 5,78 | 6,10 | 5,78 | 5,92 | 1,72% | 19.390,00 |
| 26.05.2025 | 6,00 | 6,00 | 5,60 | 5,82 | -1,36% | 7.504,00 |
| 23.05.2025 | 6,06 | 6,06 | 5,90 | 5,90 | -2,96% | 11.218,00 |
| 22.05.2025 | 6,10 | 6,10 | 5,94 | 6,08 | -0,65% | 2.481,00 |
| 21.05.2025 | 5,92 | 6,12 | 5,86 | 6,12 | 6,25% | 42.517,00 |
| 20.05.2025 | 5,84 | 5,94 | 5,72 | 5,76 | 0,00% | 4.296,00 |
| 19.05.2025 | 5,80 | 5,82 | 5,72 | 5,76 | 0,00% | 6.130,00 |
| 16.05.2025 | 5,76 | 5,76 | 5,72 | 5,76 | 0,70% | 1.565,00 |
| 15.05.2025 | 5,92 | 5,92 | 5,68 | 5,72 | -3,38% | 6.963,00 |
| 14.05.2025 | 5,70 | 5,94 | 5,68 | 5,92 | 3,86% | 13.025,00 |
| 13.05.2025 | 5,72 | 5,78 | 5,70 | 5,70 | -0,35% | 4.149,00 |
| 12.05.2025 | 5,74 | 5,86 | 5,64 | 5,72 | 2,51% | 21.101,00 |
| 09.05.2025 | 5,80 | 5,80 | 5,54 | 5,58 | -2,11% | 7.746,00 |
| 08.05.2025 | 5,84 | 5,84 | 5,68 | 5,70 | -1,72% | 12.821,00 |
| 07.05.2025 | 5,78 | 5,80 | 5,74 | 5,80 | 0,35% | 1.146,00 |
| 06.05.2025 | 5,78 | 5,78 | 5,78 | 5,78 | 2,85% | 787,00 |
| 05.05.2025 | 5,68 | 5,86 | 5,56 | 5,62 | -1,40% | 9.754,00 |
| 02.05.2025 | 5,50 | 5,70 | 5,50 | 5,70 | 2,89% | 2.226,00 |
| 30.04.2025 | 5,60 | 5,60 | 5,52 | 5,54 | -1,77% | 1.536,00 |
| 29.04.2025 | 5,58 | 5,64 | 5,50 | 5,64 | 0,00% | 11.186,00 |
| 28.04.2025 | 5,62 | 5,64 | 5,52 | 5,64 | 2,17% | 3.482,00 |
| 25.04.2025 | 5,64 | 5,76 | 5,52 | 5,52 | 0,00% | 3.299,00 |
| 24.04.2025 | 5,66 | 5,66 | 5,52 | 5,52 | 0,00% | 3.644,00 |
| 23.04.2025 | 5,62 | 5,62 | 5,52 | 5,52 | -0,72% | 990,00 |
| 22.04.2025 | 5,52 | 5,72 | 5,52 | 5,56 | 0,72% | 2.971,00 |
| 17.04.2025 | 5,66 | 5,66 | 5,50 | 5,52 | -2,47% | 10.187,00 |
| 16.04.2025 | 5,66 | 5,66 | 5,56 | 5,66 | 2,17% | 3.644,00 |
| 15.04.2025 | 5,56 | 5,68 | 5,50 | 5,54 | 0,73% | 5.800,00 |
| 14.04.2025 | 5,42 | 5,56 | 5,42 | 5,50 | -0,72% | 2.211,00 |
| 11.04.2025 | 5,62 | 5,62 | 5,48 | 5,54 | 0,36% | 1.072,00 |
| 10.04.2025 | 5,54 | 5,74 | 5,52 | 5,52 | -0,36% | 7.162,00 |
| 09.04.2025 | 5,26 | 5,54 | 5,10 | 5,54 | 7,78% | 13.903,00 |
| 08.04.2025 | 5,18 | 5,32 | 5,12 | 5,14 | -4,10% | 11.609,00 |
| 07.04.2025 | 5,20 | 5,42 | 4,79 | 5,36 | -1,11% | 19.736,00 |
| 04.04.2025 | 5,82 | 5,82 | 5,40 | 5,42 | -4,91% | 14.875,00 |
| 03.04.2025 | 5,64 | 5,74 | 5,64 | 5,70 | -1,38% | 9.044,00 |
| 02.04.2025 | 5,72 | 5,84 | 5,64 | 5,78 | 0,00% | 5.391,00 |
| 01.04.2025 | 5,78 | 5,78 | 5,68 | 5,78 | 0,35% | 4.728,00 |
| 31.03.2025 | 5,80 | 5,82 | 5,70 | 5,76 | -3,03% | 8.963,00 |
| 28.03.2025 | 5,74 | 5,94 | 5,74 | 5,94 | 2,41% | 7.151,00 |
| 27.03.2025 | 5,90 | 5,90 | 5,80 | 5,80 | -1,36% | 4.982,00 |
| 26.03.2025 | 5,92 | 5,96 | 5,88 | 5,88 | 1,38% | 6.056,00 |
| 25.03.2025 | 5,90 | 6,04 | 5,70 | 5,80 | -2,03% | 59.486,00 |
| 24.03.2025 | 5,92 | 5,94 | 5,84 | 5,92 | 0,00% | 8.876,00 |
| 21.03.2025 | 5,80 | 5,92 | 5,66 | 5,92 | 3,86% | 28.395,00 |
| 20.03.2025 | 5,80 | 5,88 | 5,68 | 5,70 | -1,38% | 7.999,00 |
| 19.03.2025 | 5,80 | 5,82 | 5,72 | 5,78 | 0,70% | 4.664,00 |
| 18.03.2025 | 5,82 | 5,82 | 5,62 | 5,74 | -0,35% | 3.201,00 |
| 17.03.2025 | 5,58 | 5,76 | 5,42 | 5,76 | 3,97% | 15.229,00 |
| 14.03.2025 | 5,30 | 5,58 | 5,22 | 5,54 | 2,59% | 10.738,00 |
| 13.03.2025 | 5,36 | 5,44 | 5,22 | 5,40 | 2,66% | 17.483,00 |
| 12.03.2025 | 5,88 | 5,88 | 4,90 | 5,26 | -9,31% | 172.999,00 |
| 11.03.2025 | 5,92 | 6,12 | 5,80 | 5,80 | -2,03% | 14.959,00 |
| 10.03.2025 | 6,02 | 6,08 | 5,90 | 5,92 | -1,00% | 11.004,00 |
| 07.03.2025 | 5,98 | 6,12 | 5,84 | 5,98 | 0,00% | 7.428,00 |
| 06.03.2025 | 5,90 | 6,06 | 5,84 | 5,98 | 1,36% | 6.911,00 |
| 05.03.2025 | 6,02 | 6,10 | 5,82 | 5,90 | -2,96% | 12.507,00 |
| 04.03.2025 | 6,00 | 6,08 | 5,98 | 6,08 | 1,33% | 4.405,00 |
| 03.03.2025 | 5,98 | 6,06 | 5,98 | 6,00 | 1,35% | 3.361,00 |
| 28.02.2025 | 5,98 | 6,04 | 5,92 | 5,92 | -1,99% | 1.492,00 |
| 27.02.2025 | 6,06 | 6,06 | 5,92 | 6,04 | -0,33% | 12.567,00 |
| 26.02.2025 | 6,06 | 6,08 | 5,90 | 6,06 | 1,34% | 2.932,00 |
| 25.02.2025 | 5,98 | 5,98 | 5,86 | 5,98 | 1,01% | 5.805,00 |
| 24.02.2025 | 6,08 | 6,08 | 5,92 | 5,92 | -2,63% | 10.595,00 |
| 21.02.2025 | 6,00 | 6,10 | 5,94 | 6,08 | 1,67% | 3.116,00 |
| 20.02.2025 | 5,96 | 6,12 | 5,96 | 5,98 | -1,32% | 3.219,00 |
| 19.02.2025 | 6,04 | 6,06 | 5,94 | 6,06 | 2,02% | 9.181,00 |
| 18.02.2025 | 6,12 | 6,12 | 5,92 | 5,94 | -1,66% | 7.273,00 |
| 17.02.2025 | 6,16 | 6,18 | 6,04 | 6,04 | -0,33% | 3.562,00 |
| 14.02.2025 | 6,14 | 6,22 | 6,04 | 6,06 | -1,62% | 4.984,00 |
| 13.02.2025 | 6,14 | 6,16 | 6,04 | 6,16 | 1,99% | 6.068,00 |
| 12.02.2025 | 6,14 | 6,14 | 5,96 | 6,04 | -0,66% | 1.782,00 |
| 11.02.2025 | 6,10 | 6,14 | 5,96 | 6,08 | 2,01% | 6.174,00 |