7,060€
-1,40%
Echtzeit-Aktienkurs Ernst Russ AG
Bid:
Ask:
Aktienkurse zur Ernst Russ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 7,16 | 7,18 | 7,06 | 7,16 | 0,00% | 2.532,00 |
| 22.08.2025 | 7,02 | 7,30 | 6,98 | 7,16 | 2,58% | 21.684,00 |
| 21.08.2025 | 6,82 | 6,98 | 6,82 | 6,98 | 2,95% | 8.718,00 |
| 20.08.2025 | 6,70 | 6,78 | 6,70 | 6,78 | -0,29% | 298,00 |
| 19.08.2025 | 6,94 | 6,94 | 6,70 | 6,80 | -1,45% | 10.891,00 |
| 18.08.2025 | 6,84 | 6,94 | 6,84 | 6,90 | 0,00% | 1.002,00 |
| 15.08.2025 | 7,02 | 7,02 | 6,80 | 6,90 | -1,15% | 5.710,00 |
| 14.08.2025 | 7,00 | 7,00 | 6,90 | 6,98 | 0,58% | 501,00 |
| 13.08.2025 | 6,90 | 7,00 | 6,82 | 6,94 | 2,36% | 7.284,00 |
| 12.08.2025 | 7,00 | 7,00 | 6,78 | 6,78 | -3,69% | 1.542,00 |
| 11.08.2025 | 6,92 | 7,06 | 6,92 | 7,04 | 1,44% | 18.642,00 |
| 08.08.2025 | 6,90 | 6,96 | 6,82 | 6,94 | -1,14% | 7.102,00 |
| 07.08.2025 | 6,96 | 7,02 | 6,92 | 7,02 | 2,33% | 7.931,00 |
| 06.08.2025 | 6,66 | 6,86 | 6,66 | 6,86 | 3,31% | 3.191,00 |
| 05.08.2025 | 6,54 | 6,64 | 6,54 | 6,64 | 0,61% | 365,00 |
| 04.08.2025 | 6,64 | 6,64 | 6,52 | 6,60 | -2,08% | 1.572,00 |
| 01.08.2025 | 6,76 | 6,84 | 6,74 | 6,74 | -1,17% | 1.519,00 |
| 31.07.2025 | 6,88 | 6,90 | 6,76 | 6,82 | -1,16% | 1.545,00 |
| 30.07.2025 | 6,88 | 6,92 | 6,84 | 6,90 | 0,00% | 1.396,00 |
| 29.07.2025 | 6,94 | 6,94 | 6,86 | 6,90 | -0,58% | 134,00 |
| 28.07.2025 | 7,02 | 7,04 | 6,86 | 6,94 | -1,42% | 3.081,00 |
| 25.07.2025 | 7,00 | 7,06 | 7,00 | 7,04 | -0,28% | 239,00 |
| 24.07.2025 | 7,08 | 7,18 | 7,00 | 7,06 | 0,86% | 7.134,00 |
| 23.07.2025 | 6,78 | 7,00 | 6,78 | 7,00 | 1,74% | 9.347,00 |
| 22.07.2025 | 6,86 | 6,90 | 6,84 | 6,88 | 0,00% | 5.247,00 |
| 21.07.2025 | 7,02 | 7,18 | 6,82 | 6,88 | -2,82% | 12.472,00 |
| 18.07.2025 | 7,20 | 7,22 | 7,00 | 7,08 | -1,67% | 5.753,00 |
| 17.07.2025 | 7,16 | 7,26 | 7,16 | 7,20 | -0,55% | 1.471,00 |
| 16.07.2025 | 7,30 | 7,34 | 7,04 | 7,24 | -0,82% | 5.042,00 |
| 15.07.2025 | 7,08 | 7,30 | 7,08 | 7,30 | 2,82% | 9.945,00 |
| 14.07.2025 | 7,22 | 7,24 | 7,06 | 7,10 | -1,39% | 4.456,00 |
| 11.07.2025 | 7,06 | 7,20 | 7,00 | 7,20 | 2,27% | 13.378,00 |
| 10.07.2025 | 7,02 | 7,04 | 6,74 | 7,04 | -1,95% | 11.982,00 |
| 09.07.2025 | 7,16 | 7,20 | 7,14 | 7,18 | 0,28% | 2.801,00 |
| 08.07.2025 | 7,20 | 7,20 | 7,14 | 7,16 | 0,28% | 493,00 |
| 07.07.2025 | 7,26 | 7,30 | 7,14 | 7,14 | -0,56% | 1.293,00 |
| 04.07.2025 | 7,20 | 7,20 | 7,14 | 7,18 | 0,84% | 1.222,00 |
| 03.07.2025 | 7,22 | 7,24 | 7,12 | 7,12 | -2,73% | 6.124,00 |
| 02.07.2025 | 7,40 | 7,40 | 7,24 | 7,32 | -0,54% | 273,00 |
| 01.07.2025 | 7,38 | 7,40 | 7,20 | 7,36 | -0,27% | 7.520,00 |
| 30.06.2025 | 7,38 | 7,40 | 7,32 | 7,38 | 1,65% | 5.643,00 |
| 27.06.2025 | 7,02 | 7,40 | 7,02 | 7,26 | 2,25% | 8.701,00 |
| 26.06.2025 | 7,22 | 7,24 | 7,00 | 7,10 | -1,66% | 7.506,00 |
| 25.06.2025 | 7,24 | 7,40 | 7,22 | 7,22 | -1,37% | 5.073,00 |
| 24.06.2025 | 6,78 | 7,38 | 6,78 | 7,32 | 9,91% | 39.683,00 |
| 23.06.2025 | 6,32 | 6,66 | 6,32 | 6,66 | 3,42% | 18.500,00 |
| 20.06.2025 | 6,90 | 6,90 | 6,20 | 6,44 | -7,20% | 90.586,00 |
| 19.06.2025 | 7,02 | 7,02 | 6,90 | 6,94 | -1,70% | 838,00 |
| 18.06.2025 | 7,08 | 7,08 | 7,06 | 7,06 | -1,12% | 1.764,00 |
| 17.06.2025 | 7,12 | 7,14 | 7,12 | 7,14 | -0,83% | 460,00 |
| 16.06.2025 | 7,36 | 7,36 | 7,20 | 7,20 | -1,37% | 1.011,00 |
| 13.06.2025 | 7,40 | 7,62 | 7,26 | 7,30 | -3,69% | 11.087,00 |
| 12.06.2025 | 7,56 | 7,76 | 7,56 | 7,58 | -1,30% | 2.177,00 |
| 11.06.2025 | 7,22 | 7,96 | 7,02 | 7,68 | 6,37% | 30.455,00 |
| 10.06.2025 | 8,00 | 8,00 | 7,10 | 7,22 | -10,42% | 30.814,00 |
| 09.06.2025 | 7,50 | 8,10 | 7,30 | 8,06 | 12,57% | 84.408,00 |
| 06.06.2025 | 6,72 | 7,54 | 6,72 | 7,16 | 6,23% | 54.491,00 |
| 05.06.2025 | 6,32 | 6,74 | 6,32 | 6,74 | 6,65% | 15.619,00 |
| 04.06.2025 | 6,32 | 6,46 | 6,24 | 6,32 | 2,93% | 18.994,00 |
| 03.06.2025 | 6,28 | 6,40 | 6,14 | 6,14 | -1,60% | 10.366,00 |
| 02.06.2025 | 6,10 | 6,38 | 6,10 | 6,24 | 1,96% | 11.319,00 |
| 30.05.2025 | 6,10 | 6,18 | 6,08 | 6,12 | 0,66% | 7.707,00 |
| 29.05.2025 | 6,08 | 6,18 | 6,06 | 6,08 | 0,66% | 10.780,00 |
| 28.05.2025 | 6,04 | 6,08 | 6,00 | 6,04 | 1,00% | 15.848,00 |
| 27.05.2025 | 5,78 | 6,04 | 5,66 | 5,98 | 5,28% | 14.967,00 |
| 26.05.2025 | 5,84 | 5,84 | 5,66 | 5,68 | -4,70% | 8.654,00 |
| 23.05.2025 | 5,94 | 6,02 | 5,90 | 5,96 | -0,33% | 9.808,00 |
| 22.05.2025 | 6,10 | 6,10 | 5,94 | 5,98 | -1,32% | 2.091,00 |
| 21.05.2025 | 5,94 | 6,06 | 5,90 | 6,06 | 3,77% | 16.610,00 |
| 20.05.2025 | 5,82 | 5,90 | 5,72 | 5,84 | 1,39% | 16.907,00 |
| 19.05.2025 | 5,82 | 5,82 | 5,72 | 5,76 | 0,35% | 2.621,00 |
| 16.05.2025 | 5,70 | 5,74 | 5,68 | 5,74 | 0,00% | 1.460,00 |
| 15.05.2025 | 5,82 | 5,84 | 5,70 | 5,74 | -2,71% | 7.064,00 |
| 14.05.2025 | 5,76 | 5,90 | 5,66 | 5,90 | 2,43% | 3.844,00 |
| 13.05.2025 | 5,72 | 5,76 | 5,72 | 5,76 | 0,35% | 1.415,00 |
| 12.05.2025 | 5,72 | 5,90 | 5,66 | 5,74 | 0,70% | 22.753,00 |
| 09.05.2025 | 5,70 | 5,72 | 5,64 | 5,70 | -1,38% | 4.181,00 |
| 08.05.2025 | 5,72 | 5,78 | 5,72 | 5,78 | 0,00% | 280,00 |
| 07.05.2025 | 5,78 | 5,82 | 5,68 | 5,78 | 1,40% | 2.017,00 |
| 06.05.2025 | 5,80 | 5,80 | 5,70 | 5,70 | -1,38% | 544,00 |
| 05.05.2025 | 5,68 | 5,86 | 5,60 | 5,78 | 2,85% | 16.160,00 |
| 02.05.2025 | 5,58 | 5,70 | 5,54 | 5,62 | 1,44% | 3.486,00 |
| 30.04.2025 | 5,46 | 5,56 | 5,46 | 5,54 | 0,00% | 580,00 |
| 29.04.2025 | 5,58 | 5,60 | 5,46 | 5,54 | 0,00% | 5.855,00 |
| 28.04.2025 | 5,54 | 5,54 | 5,54 | 5,54 | 0,00% | - |
| 25.04.2025 | 5,56 | 5,60 | 5,50 | 5,54 | 0,00% | 3.195,00 |
| 24.04.2025 | 5,52 | 5,54 | 5,50 | 5,54 | -0,72% | 2.453,00 |
| 23.04.2025 | 5,56 | 5,58 | 5,56 | 5,58 | -0,71% | 133,00 |
| 22.04.2025 | 5,58 | 5,62 | 5,52 | 5,62 | 0,72% | 2.650,00 |
| 17.04.2025 | 5,54 | 5,58 | 5,54 | 5,58 | -0,36% | 21,00 |
| 16.04.2025 | 5,60 | 5,70 | 5,60 | 5,60 | 0,00% | 2.125,00 |
| 15.04.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 2,56% | 4.471,00 |
| 14.04.2025 | 5,56 | 5,56 | 5,42 | 5,46 | 0,74% | 1.627,00 |
| 11.04.2025 | 5,58 | 5,58 | 5,42 | 5,42 | -3,21% | 2.891,00 |
| 10.04.2025 | 5,70 | 5,86 | 5,52 | 5,60 | 6,87% | 17.675,00 |
| 09.04.2025 | 5,22 | 5,26 | 5,14 | 5,24 | -0,76% | 9.321,00 |
| 08.04.2025 | 5,24 | 5,28 | 5,14 | 5,28 | 0,00% | 7.436,00 |
| 07.04.2025 | 5,24 | 5,46 | 4,95 | 5,28 | -4,69% | 24.497,00 |
| 04.04.2025 | 5,70 | 5,70 | 5,54 | 5,54 | -3,48% | 13.751,00 |
| 03.04.2025 | 5,70 | 5,74 | 5,70 | 5,74 | -0,35% | 17.287,00 |