28,920€
-0,75%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,96 | 29,86 | 28,96 | 29,00 | -0,48% | 700,00 |
| 26.02.2026 | 28,72 | 29,14 | 28,72 | 29,14 | -2,54% | 385,00 |
| 25.02.2026 | 28,50 | 29,90 | 28,50 | 29,90 | 4,47% | 100,00 |
| 24.02.2026 | 26,56 | 28,62 | 26,56 | 28,62 | 9,32% | 200,00 |
| 23.02.2026 | 25,70 | 26,18 | 25,50 | 26,18 | 4,64% | 639,00 |
| 20.02.2026 | 25,60 | 25,60 | 24,94 | 25,02 | -0,24% | 445,00 |
| 19.02.2026 | 25,22 | 25,22 | 25,08 | 25,08 | -3,09% | 3.500,00 |
| 18.02.2026 | 25,08 | 25,88 | 25,08 | 25,88 | 6,94% | 400,00 |
| 17.02.2026 | 25,82 | 25,82 | 23,96 | 24,20 | -7,77% | 550,00 |
| 16.02.2026 | 26,30 | 26,30 | 26,08 | 26,24 | -0,08% | 1.173,00 |
| 13.02.2026 | 25,24 | 26,26 | 24,92 | 26,26 | -2,60% | 579,00 |
| 12.02.2026 | 26,36 | 26,96 | 26,36 | 26,96 | -0,30% | 9,00 |
| 11.02.2026 | 26,12 | 27,04 | 26,12 | 27,04 | 1,05% | 280,00 |
| 10.02.2026 | 26,64 | 27,02 | 26,64 | 26,76 | 1,98% | 220,00 |
| 09.02.2026 | 26,50 | 26,50 | 25,90 | 26,24 | 3,55% | 759,00 |
| 06.02.2026 | 26,30 | 27,60 | 25,34 | 25,34 | -9,50% | 1.980,00 |
| 05.02.2026 | 29,02 | 29,08 | 28,00 | 28,00 | -10,31% | 105,00 |
| 04.02.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,39% | - |
| 03.02.2026 | 29,34 | 31,10 | 29,34 | 31,10 | 8,59% | 790,00 |
| 02.02.2026 | 26,60 | 28,64 | 25,56 | 28,64 | -6,04% | 685,00 |
| 30.01.2026 | 30,50 | 30,50 | 28,16 | 30,48 | -4,96% | 1.587,00 |
| 29.01.2026 | 31,60 | 33,58 | 30,48 | 32,07 | 6,33% | 2.025,00 |
| 28.01.2026 | 29,90 | 30,40 | 29,90 | 30,16 | 2,94% | 800,00 |
| 27.01.2026 | 28,00 | 29,30 | 28,00 | 29,30 | 4,72% | 1.630,00 |
| 26.01.2026 | 28,98 | 29,98 | 27,98 | 27,98 | 3,63% | 3.531,00 |
| 23.01.2026 | 26,72 | 27,00 | 26,72 | 27,00 | 3,13% | 200,00 |
| 22.01.2026 | 26,40 | 26,72 | 26,18 | 26,18 | -2,68% | 350,00 |
| 21.01.2026 | 26,78 | 26,90 | 26,78 | 26,90 | 5,32% | 185,00 |
| 20.01.2026 | 25,70 | 25,70 | 25,54 | 25,54 | -3,26% | 90,00 |
| 19.01.2026 | 26,10 | 26,56 | 25,60 | 26,40 | 2,40% | 2.145,00 |
| 16.01.2026 | 25,88 | 25,88 | 25,74 | 25,78 | -1,90% | 201,00 |
| 15.01.2026 | 26,10 | 26,48 | 26,10 | 26,28 | -0,15% | 300,00 |
| 14.01.2026 | 25,88 | 26,34 | 25,88 | 26,32 | 0,15% | 2.550,00 |
| 13.01.2026 | 26,28 | 27,00 | 26,16 | 26,28 | -1,94% | 1.137,00 |
| 12.01.2026 | 25,42 | 26,80 | 25,42 | 26,80 | 5,35% | 5.115,00 |
| 09.01.2026 | 24,62 | 25,44 | 24,62 | 25,44 | 7,80% | 900,00 |
| 08.01.2026 | 24,54 | 24,54 | 23,60 | 23,60 | -8,24% | 500,00 |
| 07.01.2026 | 26,00 | 26,08 | 25,20 | 25,72 | -1,08% | 3.400,00 |
| 06.01.2026 | 26,00 | 26,64 | 26,00 | 26,00 | 1,17% | 657,00 |
| 05.01.2026 | 25,50 | 25,80 | 25,50 | 25,70 | 0,55% | 140,00 |
| 02.01.2026 | 24,50 | 25,56 | 24,40 | 25,56 | 5,36% | 2.135,00 |
| 30.12.2025 | 23,42 | 24,26 | 23,42 | 24,26 | 5,20% | 725,00 |
| 29.12.2025 | 24,02 | 24,02 | 23,06 | 23,06 | 0,26% | 387,00 |
| 23.12.2025 | 22,60 | 23,34 | 22,60 | 23,00 | 0,00% | 268,00 |
| 22.12.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,68% | 100,00 |
| 19.12.2025 | 21,58 | 23,00 | 21,58 | 22,62 | 5,21% | 330,00 |
| 18.12.2025 | 21,04 | 21,50 | 21,04 | 21,50 | 1,80% | 250,00 |
| 17.12.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,28% | - |
| 16.12.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -5,78% | - |
| 15.12.2025 | 21,42 | 22,48 | 21,42 | 22,48 | 4,66% | 565,00 |
| 12.12.2025 | 21,80 | 22,18 | 21,48 | 21,48 | 0,56% | 1.022,00 |
| 11.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 2,69% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,68% | - |
| 09.12.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,73% | - |
| 08.12.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,56% | - |
| 05.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,09% | - |
| 04.12.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -2,02% | - |
| 03.12.2025 | 21,30 | 21,82 | 21,30 | 21,82 | -0,46% | 200,00 |
| 02.12.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,97% | - |
| 01.12.2025 | 21,40 | 22,36 | 21,40 | 22,36 | 1,54% | 550,00 |
| 28.11.2025 | 20,72 | 22,08 | 20,72 | 22,02 | 6,69% | 450,00 |
| 27.11.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 2,69% | - |
| 26.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,99% | - |
| 25.11.2025 | 19,72 | 20,72 | 19,72 | 20,72 | 11,76% | 1.000,00 |
| 24.11.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 3,58% | - |
| 21.11.2025 | 17,97 | 17,97 | 17,90 | 17,90 | -3,19% | 250,00 |
| 20.11.2025 | 18,86 | 18,86 | 18,49 | 18,49 | 2,15% | 50,00 |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,68% | - |
| 18.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -2,13% | - |
| 17.11.2025 | 18,28 | 18,81 | 18,28 | 18,81 | 2,23% | 25,00 |
| 14.11.2025 | 19,15 | 19,15 | 18,40 | 18,40 | -5,54% | 175,00 |
| 13.11.2025 | 19,50 | 19,76 | 19,48 | 19,48 | -1,81% | 250,00 |
| 12.11.2025 | 19,14 | 19,88 | 19,14 | 19,84 | 6,49% | 700,00 |
| 11.11.2025 | 18,97 | 19,37 | 18,63 | 18,63 | -4,46% | 700,00 |
| 10.11.2025 | 19,40 | 19,95 | 19,22 | 19,50 | 5,69% | 4.906,00 |
| 07.11.2025 | 18,58 | 19,65 | 18,45 | 18,45 | -4,11% | 1.800,00 |
| 06.11.2025 | 17,79 | 19,27 | 17,79 | 19,24 | 6,01% | 1.133,00 |
| 05.11.2025 | 16,86 | 18,22 | 16,86 | 18,15 | 2,66% | 850,00 |
| 04.11.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,73% | - |
| 03.11.2025 | 18,30 | 18,30 | 17,81 | 17,81 | -3,05% | 250,00 |
| 31.10.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,27% | - |
| 30.10.2025 | 18,26 | 18,42 | 18,26 | 18,42 | 3,54% | - |
| 29.10.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 2,30% | - |
| 28.10.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,74% | - |
| 27.10.2025 | 17,89 | 17,89 | 17,52 | 17,52 | 0,29% | - |
| 24.10.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,06% | - |
| 23.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,02% | - |
| 22.10.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,78% | - |
| 21.10.2025 | 19,31 | 19,31 | 17,98 | 17,98 | -3,75% | 100,00 |
| 20.10.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -3,86% | - |
| 17.10.2025 | 19,27 | 19,43 | 19,27 | 19,43 | -5,50% | 250,00 |
| 16.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,78% | - |
| 15.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,26% | - |
| 14.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -2,06% | - |
| 13.10.2025 | 18,60 | 19,41 | 18,60 | 19,41 | 7,00% | 590,00 |
| 10.10.2025 | 19,36 | 19,36 | 18,14 | 18,14 | -9,30% | 1.396,00 |
| 09.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,60% | - |
| 08.10.2025 | 18,60 | 20,12 | 18,60 | 20,12 | 7,71% | 450,00 |
| 07.10.2025 | 18,29 | 18,68 | 18,29 | 18,68 | 3,26% | 300,00 |
| 06.10.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 2,61% | - |