22,340€
2,01%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,54 | 21,94 | 21,54 | 21,94 | 0,18% | - |
| 05.11.2026 | 21,94 | 21,94 | 21,90 | 21,90 | 0,55% | - |
| 04.11.2026 | 21,56 | 21,88 | 21,56 | 21,78 | 2,06% | - |
| 03.11.2026 | 21,18 | 21,52 | 21,18 | 21,34 | -0,47% | - |
| 02.11.2026 | 21,46 | 21,46 | 21,36 | 21,44 | 0,28% | - |
| 30.10.2026 | 21,42 | 21,48 | 21,38 | 21,38 | 0,28% | - |
| 29.10.2026 | 21,46 | 21,46 | 21,32 | 21,32 | -1,20% | - |
| 28.10.2026 | 21,82 | 21,82 | 21,58 | 21,58 | -0,09% | 100,00 |
| 27.10.2026 | 21,46 | 21,60 | 21,42 | 21,60 | 0,65% | - |
| 26.10.2026 | 21,64 | 21,70 | 21,46 | 21,46 | -0,09% | - |
| 23.10.2026 | 21,60 | 21,72 | 21,48 | 21,48 | -2,19% | - |
| 22.10.2026 | 21,66 | 21,96 | 21,66 | 21,96 | -0,27% | - |
| 21.10.2026 | 21,38 | 22,02 | 21,38 | 22,02 | 0,36% | - |
| 20.10.2026 | 21,78 | 22,02 | 21,78 | 21,94 | -1,70% | - |
| 19.10.2026 | 22,32 | 22,34 | 22,32 | 22,32 | 0,00% | - |
| 16.10.2026 | 22,20 | 22,32 | 22,14 | 22,32 | 1,27% | - |
| 15.10.2026 | 21,62 | 22,08 | 21,62 | 22,04 | 0,46% | 1,00 |
| 14.10.2026 | 22,22 | 22,22 | 21,94 | 21,94 | -0,81% | - |
| 13.10.2026 | 21,74 | 22,14 | 21,74 | 22,12 | 0,82% | - |
| 12.10.2026 | 21,78 | 21,94 | 21,78 | 21,94 | 0,46% | - |
| 09.10.2026 | 21,90 | 21,92 | 21,84 | 21,84 | -0,55% | - |
| 08.10.2026 | 21,68 | 21,96 | 21,68 | 21,96 | 0,64% | - |
| 07.10.2026 | 22,02 | 22,02 | 21,82 | 21,82 | -0,82% | - |
| 06.10.2026 | 22,04 | 22,06 | 22,00 | 22,00 | -0,54% | - |
| 05.10.2026 | 22,20 | 22,20 | 22,08 | 22,12 | -0,36% | - |
| 02.10.2026 | 22,08 | 22,20 | 22,08 | 22,20 | 0,63% | - |
| 01.10.2026 | 22,32 | 22,32 | 22,06 | 22,06 | -1,16% | - |
| 30.09.2026 | 22,24 | 22,54 | 22,24 | 22,32 | 0,90% | - |
| 29.09.2026 | 22,08 | 22,12 | 21,96 | 22,12 | -0,36% | - |
| 28.09.2026 | 22,34 | 22,34 | 22,20 | 22,20 | -0,80% | - |
| 25.09.2026 | 22,14 | 22,38 | 22,14 | 22,38 | 0,99% | - |
| 24.09.2026 | 22,38 | 22,38 | 22,16 | 22,16 | -2,38% | - |
| 23.09.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -0,09% | - |
| 22.09.2026 | 22,46 | 22,72 | 22,46 | 22,72 | 1,79% | - |
| 21.09.2026 | 22,50 | 22,50 | 22,14 | 22,32 | 0,09% | - |
| 18.09.2026 | 22,18 | 22,30 | 22,08 | 22,30 | 1,92% | - |
| 17.09.2026 | 21,84 | 21,88 | 21,72 | 21,88 | 0,92% | - |
| 16.09.2026 | 21,48 | 21,68 | 21,40 | 21,68 | 0,84% | - |
| 15.09.2026 | 21,54 | 21,54 | 21,20 | 21,50 | -0,65% | - |
| 14.09.2026 | 21,78 | 21,78 | 21,64 | 21,64 | -1,81% | - |
| 11.09.2026 | 21,82 | 22,04 | 21,82 | 22,04 | 0,64% | - |
| 10.09.2026 | 21,76 | 21,90 | 21,76 | 21,90 | -0,09% | - |
| 09.09.2026 | 22,04 | 22,20 | 21,92 | 21,92 | -0,45% | - |
| 08.09.2026 | 21,88 | 22,02 | 21,88 | 22,02 | 0,00% | - |
| 07.09.2026 | 21,94 | 22,02 | 21,94 | 22,02 | 0,92% | - |
| 04.09.2026 | 21,64 | 21,82 | 21,64 | 21,82 | 0,74% | - |
| 03.09.2026 | 21,72 | 21,74 | 21,66 | 21,66 | 0,00% | - |
| 02.09.2026 | 21,94 | 21,94 | 21,66 | 21,66 | -1,10% | - |
| 01.09.2026 | 21,92 | 21,92 | 21,90 | 21,90 | -0,45% | - |
| 31.08.2026 | 22,04 | 22,04 | 21,84 | 22,00 | -0,36% | - |
| 28.08.2026 | 22,10 | 22,10 | 22,08 | 22,08 | 0,91% | - |
| 27.08.2026 | 21,94 | 21,94 | 21,86 | 21,88 | 0,92% | - |
| 26.08.2026 | 21,70 | 21,70 | 21,60 | 21,68 | 0,18% | - |
| 25.08.2026 | 21,88 | 21,88 | 21,64 | 21,64 | 0,28% | - |
| 24.08.2026 | 21,78 | 21,78 | 21,58 | 21,58 | -1,64% | - |
| 21.08.2026 | 21,80 | 21,94 | 21,80 | 21,94 | 0,09% | - |
| 20.08.2026 | 21,88 | 21,92 | 21,88 | 21,92 | -2,84% | - |
| 19.08.2026 | 22,22 | 22,56 | 21,88 | 22,56 | 1,53% | 1,00 |
| 18.08.2026 | 22,14 | 22,22 | 22,14 | 22,22 | -0,09% | - |
| 17.08.2026 | 22,06 | 22,28 | 22,06 | 22,24 | 1,28% | - |
| 14.08.2026 | 21,96 | 21,96 | 21,84 | 21,96 | 0,37% | - |
| 13.08.2026 | 22,26 | 22,26 | 21,88 | 21,88 | -1,71% | - |
| 12.08.2026 | 21,96 | 22,26 | 21,96 | 22,26 | 1,64% | - |
| 11.08.2026 | 21,22 | 21,90 | 21,22 | 21,90 | 2,15% | - |
| 10.08.2026 | 21,48 | 21,62 | 21,44 | 21,44 | 0,00% | - |
| 07.08.2026 | 21,52 | 21,52 | 21,14 | 21,44 | 0,28% | - |
| 06.08.2026 | 21,36 | 21,38 | 21,24 | 21,38 | 0,28% | - |
| 05.08.2026 | 21,52 | 21,58 | 21,32 | 21,32 | -1,11% | - |
| 04.08.2026 | 21,62 | 21,62 | 21,50 | 21,56 | 1,13% | - |
| 03.08.2026 | 21,84 | 21,84 | 21,32 | 21,32 | -2,65% | 500,00 |
| 31.07.2026 | 21,06 | 21,90 | 21,06 | 21,90 | 3,79% | - |
| 30.07.2026 | 20,98 | 21,24 | 20,98 | 21,10 | 0,48% | - |
| 29.07.2026 | 21,48 | 21,50 | 21,00 | 21,00 | -2,60% | - |
| 28.07.2026 | 22,06 | 22,06 | 21,54 | 21,56 | -1,91% | - |
| 27.07.2026 | 22,32 | 22,32 | 21,84 | 21,98 | -0,99% | - |
| 24.07.2026 | 22,26 | 22,28 | 22,20 | 22,20 | 1,19% | - |
| 23.07.2026 | 22,26 | 22,32 | 21,94 | 21,94 | -2,32% | - |
| 22.07.2026 | 22,20 | 22,46 | 22,20 | 22,46 | 0,36% | - |
| 21.07.2026 | 22,68 | 22,68 | 22,38 | 22,38 | 0,45% | - |
| 20.07.2026 | 22,42 | 22,48 | 22,28 | 22,28 | -0,45% | - |
| 17.07.2026 | 22,10 | 22,38 | 22,10 | 22,38 | 0,81% | - |
| 16.07.2026 | 22,78 | 22,78 | 22,20 | 22,20 | -2,37% | - |
| 15.07.2026 | 22,94 | 23,46 | 22,64 | 22,74 | -0,09% | 100,00 |
| 14.07.2026 | 22,42 | 22,76 | 22,36 | 22,76 | 0,80% | - |
| 13.07.2026 | 22,74 | 22,74 | 22,58 | 22,58 | -0,70% | - |
| 10.07.2026 | 22,78 | 22,82 | 22,74 | 22,74 | -0,26% | - |
| 09.07.2026 | 23,04 | 23,04 | 22,80 | 22,80 | -0,35% | - |
| 08.07.2026 | 23,06 | 23,06 | 22,88 | 22,88 | -0,44% | - |
| 07.07.2026 | 23,18 | 23,18 | 22,98 | 22,98 | -0,69% | - |
| 06.07.2026 | 23,50 | 23,54 | 23,14 | 23,14 | -0,77% | - |
| 03.07.2026 | 23,24 | 23,32 | 23,24 | 23,32 | 0,34% | - |
| 02.07.2026 | 23,30 | 23,30 | 23,14 | 23,24 | 0,26% | - |
| 01.07.2026 | 23,60 | 23,60 | 23,18 | 23,18 | -1,53% | - |
| 30.06.2026 | 23,26 | 23,54 | 23,26 | 23,54 | 1,38% | - |
| 29.06.2026 | 23,28 | 23,28 | 23,14 | 23,22 | 0,09% | - |
| 26.06.2026 | 23,04 | 23,22 | 23,04 | 23,20 | 1,75% | - |
| 25.06.2026 | 23,00 | 23,00 | 22,54 | 22,80 | 0,18% | - |
| 24.06.2026 | 22,86 | 22,86 | 22,76 | 22,76 | -0,09% | - |
| 23.06.2026 | 22,34 | 22,78 | 22,34 | 22,78 | 1,24% | - |
| 22.06.2026 | 22,38 | 22,54 | 22,38 | 22,50 | 0,36% | - |