21,960€
1,39%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,79 | 22,08 | 21,40 | 22,01 | 1,62% | - |
| 18.03.2026 | 21,44 | 21,66 | 21,44 | 21,66 | 4,34% | - |
| 17.03.2026 | 21,14 | 21,14 | 20,76 | 20,76 | -3,35% | 100,00 |
| 16.03.2026 | 21,56 | 21,56 | 21,20 | 21,48 | -1,74% | - |
| 13.03.2026 | 22,04 | 22,04 | 21,86 | 21,86 | -3,10% | - |
| 12.03.2026 | 23,50 | 23,50 | 22,56 | 22,56 | -7,31% | - |
| 11.03.2026 | 24,00 | 24,34 | 24,00 | 24,34 | -1,22% | - |
| 10.03.2026 | 24,76 | 24,76 | 24,48 | 24,64 | 1,57% | - |
| 09.03.2026 | 23,40 | 24,26 | 23,40 | 24,26 | 1,93% | 5,00 |
| 06.03.2026 | 23,84 | 23,88 | 23,80 | 23,80 | -0,42% | - |
| 05.03.2026 | 23,68 | 23,90 | 23,68 | 23,90 | 0,67% | - |
| 04.03.2026 | 23,66 | 23,74 | 23,42 | 23,74 | 1,54% | - |
| 03.03.2026 | 24,12 | 24,12 | 23,38 | 23,38 | -2,75% | - |
| 02.03.2026 | 24,02 | 24,56 | 24,00 | 24,04 | -2,28% | - |
| 27.02.2026 | 23,62 | 24,66 | 23,62 | 24,60 | 5,58% | - |
| 26.02.2026 | 23,56 | 23,56 | 23,30 | 23,30 | -0,43% | - |
| 25.02.2026 | 23,34 | 23,40 | 23,28 | 23,40 | -0,43% | - |
| 24.02.2026 | 23,22 | 23,50 | 23,18 | 23,50 | 2,71% | - |
| 23.02.2026 | 22,40 | 22,88 | 22,40 | 22,88 | 1,69% | - |
| 20.02.2026 | 22,54 | 22,54 | 22,16 | 22,50 | 1,81% | - |
| 19.02.2026 | 23,34 | 23,34 | 22,04 | 22,10 | -7,76% | - |
| 18.02.2026 | 22,60 | 23,96 | 22,60 | 23,96 | 6,58% | - |
| 17.02.2026 | 21,32 | 22,48 | 21,32 | 22,48 | 7,25% | 200,00 |
| 16.02.2026 | 21,42 | 21,44 | 20,96 | 20,96 | -1,04% | - |
| 13.02.2026 | 21,54 | 21,54 | 21,18 | 21,18 | -1,94% | - |
| 12.02.2026 | 22,78 | 22,78 | 21,60 | 21,60 | -4,68% | - |
| 11.02.2026 | 22,74 | 22,92 | 22,66 | 22,66 | 0,44% | - |
| 10.02.2026 | 22,70 | 22,70 | 22,48 | 22,56 | 0,89% | - |
| 09.02.2026 | 22,30 | 22,36 | 22,18 | 22,36 | 1,64% | - |
| 06.02.2026 | 21,72 | 22,00 | 21,72 | 22,00 | 1,20% | - |
| 05.02.2026 | 22,20 | 22,20 | 21,74 | 21,74 | -2,42% | - |
| 04.02.2026 | 22,80 | 22,80 | 22,12 | 22,28 | 1,36% | 5,00 |
| 03.02.2026 | 21,88 | 21,98 | 21,88 | 21,98 | 0,00% | - |
| 02.02.2026 | 22,10 | 22,10 | 21,80 | 21,98 | -0,09% | - |
| 30.01.2026 | 22,08 | 22,08 | 22,00 | 22,00 | -1,92% | - |
| 29.01.2026 | 22,70 | 22,74 | 21,84 | 22,43 | 1,40% | 10,00 |
| 28.01.2026 | 22,36 | 22,36 | 22,12 | 22,12 | 0,73% | - |
| 27.01.2026 | 22,36 | 22,36 | 21,96 | 21,96 | -2,40% | 44,00 |
| 26.01.2026 | 22,32 | 22,50 | 22,32 | 22,50 | 1,08% | - |
| 23.01.2026 | 22,30 | 22,30 | 22,22 | 22,26 | 1,09% | - |
| 22.01.2026 | 21,74 | 22,02 | 21,74 | 22,02 | 2,23% | - |
| 21.01.2026 | 21,34 | 21,86 | 21,34 | 21,54 | -0,28% | - |
| 20.01.2026 | 21,94 | 21,94 | 21,56 | 21,60 | -2,44% | - |
| 19.01.2026 | 21,92 | 22,14 | 21,92 | 22,14 | 0,45% | - |
| 16.01.2026 | 22,00 | 22,04 | 22,00 | 22,04 | -0,09% | - |
| 15.01.2026 | 22,08 | 22,08 | 21,94 | 22,06 | 1,10% | - |
| 14.01.2026 | 22,28 | 22,32 | 21,82 | 21,82 | -0,64% | - |
| 13.01.2026 | 22,08 | 22,08 | 21,96 | 21,96 | 0,64% | - |
| 12.01.2026 | 22,30 | 22,30 | 21,82 | 21,82 | -1,71% | - |
| 09.01.2026 | 22,42 | 22,42 | 22,20 | 22,20 | -1,68% | - |
| 08.01.2026 | 22,66 | 22,66 | 22,44 | 22,58 | 1,44% | - |
| 07.01.2026 | 22,00 | 22,32 | 22,00 | 22,26 | 1,00% | - |
| 06.01.2026 | 21,92 | 22,04 | 21,90 | 22,04 | 0,09% | - |
| 05.01.2026 | 22,34 | 22,34 | 21,88 | 22,02 | 0,27% | - |
| 02.01.2026 | 21,44 | 21,96 | 21,44 | 21,96 | 2,23% | - |
| 30.12.2025 | 21,60 | 21,62 | 21,48 | 21,48 | -0,56% | - |
| 29.12.2025 | 21,36 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 23.12.2025 | 21,28 | 21,40 | 21,28 | 21,40 | 0,38% | - |
| 22.12.2025 | 21,44 | 21,44 | 21,28 | 21,32 | 0,38% | - |
| 19.12.2025 | 21,38 | 21,50 | 21,24 | 21,24 | -0,93% | - |
| 18.12.2025 | 21,14 | 21,44 | 21,14 | 21,44 | -0,19% | - |
| 17.12.2025 | 21,34 | 21,48 | 21,32 | 21,48 | -0,37% | - |
| 16.12.2025 | 21,12 | 21,56 | 21,12 | 21,56 | 1,51% | - |
| 15.12.2025 | 21,22 | 21,34 | 21,22 | 21,24 | -0,28% | - |
| 12.12.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,91% | - |
| 11.12.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -1,23% | - |
| 10.12.2025 | 21,26 | 21,34 | 21,16 | 21,16 | -1,40% | - |
| 09.12.2025 | 21,50 | 21,52 | 21,46 | 21,46 | -1,01% | - |
| 08.12.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,18% | - |
| 05.12.2025 | 21,76 | 21,76 | 21,70 | 21,72 | 0,09% | - |
| 04.12.2025 | 21,82 | 21,82 | 21,66 | 21,70 | -1,00% | - |
| 03.12.2025 | 21,80 | 21,94 | 21,80 | 21,92 | 1,39% | - |
| 02.12.2025 | 21,46 | 21,62 | 21,38 | 21,62 | 1,03% | - |
| 01.12.2025 | 21,46 | 22,10 | 21,38 | 21,40 | 0,09% | 1,00 |
| 28.11.2025 | 21,58 | 21,58 | 21,38 | 21,38 | -1,11% | - |
| 27.11.2025 | 21,48 | 21,62 | 21,48 | 21,62 | 0,75% | - |
| 26.11.2025 | 21,54 | 21,56 | 21,46 | 21,46 | 0,28% | - |
| 25.11.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,28% | - |
| 24.11.2025 | 21,50 | 21,50 | 21,10 | 21,34 | 0,47% | 1.000,00 |
| 21.11.2025 | 21,38 | 21,48 | 21,24 | 21,24 | -2,30% | 500,00 |
| 20.11.2025 | 21,28 | 21,74 | 21,28 | 21,74 | 2,16% | - |
| 19.11.2025 | 21,54 | 21,54 | 21,16 | 21,28 | -1,30% | - |
| 18.11.2025 | 21,34 | 21,56 | 21,34 | 21,56 | 0,47% | - |
| 17.11.2025 | 21,08 | 21,46 | 20,88 | 21,46 | 2,48% | - |
| 14.11.2025 | 21,82 | 21,88 | 20,94 | 20,94 | -4,99% | - |
| 13.11.2025 | 22,36 | 22,36 | 22,04 | 22,04 | -0,45% | - |
| 12.11.2025 | 22,02 | 22,24 | 22,02 | 22,14 | -0,09% | - |
| 11.11.2025 | 22,90 | 22,90 | 22,04 | 22,16 | -2,81% | 100,00 |
| 10.11.2025 | 22,16 | 22,94 | 22,16 | 22,80 | 2,89% | 50,00 |
| 07.11.2025 | 22,20 | 22,32 | 22,16 | 22,16 | -1,51% | - |
| 06.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | 170,00 |
| 05.11.2025 | 22,32 | 22,54 | 22,32 | 22,34 | 0,09% | - |
| 04.11.2025 | 21,92 | 22,32 | 21,92 | 22,32 | 0,45% | - |
| 03.11.2025 | 21,98 | 22,34 | 21,98 | 22,22 | 1,00% | - |
| 31.10.2025 | 22,20 | 22,24 | 22,00 | 22,00 | -0,72% | - |
| 30.10.2025 | 22,24 | 22,24 | 22,16 | 22,16 | 0,18% | - |
| 29.10.2025 | 22,00 | 22,12 | 21,86 | 22,12 | 0,36% | 1,00 |
| 28.10.2025 | 21,94 | 22,14 | 21,94 | 22,04 | -0,45% | - |
| 27.10.2025 | 22,32 | 22,32 | 22,14 | 22,14 | -0,18% | - |
| 24.10.2025 | 22,50 | 22,50 | 22,18 | 22,18 | -0,89% | - |