3,130€
6,64%
Echtzeit-Aktienkurs Ercros S.A.
Bid:
Ask:
Aktienkurse zur Ercros S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 17.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,51% | - |
| 16.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,17% | - |
| 15.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 14.07.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 1,03% | 2,00 |
| 11.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 10.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,52% | - |
| 09.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,69% | - |
| 08.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 07.07.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | 100,00 |
| 04.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 03.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,50% | - |
| 02.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,00% | - |
| 01.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,56% | - |
| 30.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | - |
| 27.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,19% | - |
| 26.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 25.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,12% | - |
| 24.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,82% | - |
| 23.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,17% | - |
| 20.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 19.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,49% | - |
| 18.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,62% | - |
| 17.06.2025 | 3,02 | 3,09 | 3,02 | 3,09 | 1,98% | 5.814,00 |
| 16.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,17% | - |
| 13.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | - |
| 12.06.2025 | 3,04 | 3,07 | 3,04 | 3,07 | 1,49% | 3.014,00 |
| 11.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,49% | - |
| 10.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | - |
| 09.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,00% | - |
| 06.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 05.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 04.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 03.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,20% | - |
| 02.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 30.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | - |
| 29.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,85% | - |
| 28.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 27.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,66% | - |
| 26.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,01% | - |
| 23.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 22.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | - |
| 21.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,17% | - |
| 20.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,83% | - |
| 19.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,84% | - |
| 16.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,34% | - |
| 15.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,17% | - |
| 14.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,17% | - |
| 13.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,18% | - |
| 12.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 09.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,51% | - |
| 08.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,84% | - |
| 07.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | 20,00 |
| 06.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,17% | - |
| 05.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 02.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,83% | - |
| 30.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,48% | - |
| 29.04.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,33% | - |
| 28.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,83% | - |
| 25.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | - |
| 24.04.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,91% | - |
| 23.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,56% | - |
| 22.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | - |
| 17.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,52% | - |
| 16.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,83% | - |
| 15.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,36% | - |
| 14.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 11.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,07% | - |
| 10.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 7,48% | - |
| 09.04.2025 | 2,61 | 2,74 | 2,61 | 2,74 | -0,90% | 5.339,00 |
| 08.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 07.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,38% | - |
| 04.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,77% | - |
| 03.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,53% | - |
| 02.04.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,56% | - |
| 01.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | - |
| 31.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,91% | - |
| 28.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 27.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,06% | - |
| 26.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,22% | - |
| 25.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 24.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 21.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 20.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 19.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 18.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,24% | - |
| 17.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 14.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,76% | - |
| 13.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 12.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,52% | - |
| 11.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,04% | - |
| 10.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | - |
| 07.03.2025 | 2,82 | 2,93 | 2,82 | 2,93 | 3,72% | 886,00 |
| 06.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,53% | - |
| 05.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 04.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | - |
| 03.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,62% | - |
| 28.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -3,32% | - |
| 27.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,50% | - |
| 26.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,81% | - |