Echtzeit-Aktienkurs Ercros S.A.
Bid:
Ask:
Aktienkurse zur Ercros S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 2,94 | 2,94 | 2,94 | 2,94 | -1,59% | - |
| 09.12.2021 | 2,98 | 2,98 | 2,98 | 2,98 | -1,57% | - |
| 07.12.2021 | 3,03 | 3,03 | 3,03 | 3,03 | -3,66% | - |
| 24.11.2021 | 3,15 | 3,15 | 3,15 | 3,15 | -3,08% | - |
| 22.11.2021 | 3,25 | 3,25 | 3,25 | 3,25 | 0,00% | - |
| 19.11.2021 | 3,25 | 3,25 | 3,25 | 3,25 | -10,11% | - |
| 11.11.2021 | 3,64 | 3,64 | 3,61 | 3,61 | 3,88% | - |
| 08.11.2021 | 3,48 | 3,48 | 3,48 | 3,48 | 0,72% | - |
| 05.11.2021 | 3,45 | 3,45 | 3,45 | 3,45 | 3,45% | - |
| 04.11.2021 | 3,34 | 3,34 | 3,34 | 3,34 | -6,32% | - |
| 28.10.2021 | 3,56 | 3,56 | 3,56 | 3,56 | -1,25% | - |
| 25.10.2021 | 3,61 | 3,61 | 3,61 | 3,61 | 0,00% | - |
| 22.10.2021 | 3,60 | 3,61 | 3,60 | 3,61 | -1,70% | - |
| 20.10.2021 | 3,67 | 3,67 | 3,67 | 3,67 | -0,20% | - |
| 19.10.2021 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 18.10.2021 | 3,68 | 3,68 | 3,68 | 3,68 | 0,82% | - |
| 15.10.2021 | 3,62 | 3,65 | 3,62 | 3,65 | 5,35% | - |
| 14.10.2021 | 3,46 | 3,46 | 3,46 | 3,46 | -0,50% | - |
| 11.10.2021 | 3,49 | 3,49 | 3,48 | 3,48 | -5,05% | - |
| 07.09.2021 | 3,53 | 3,66 | 3,53 | 3,66 | 6,08% | - |
| 25.08.2021 | 3,45 | 3,45 | 3,45 | 3,45 | -1,78% | - |
| 16.08.2021 | 3,52 | 3,52 | 3,52 | 3,52 | -2,02% | - |
| 03.08.2021 | 3,57 | 3,59 | 3,57 | 3,59 | 3,31% | - |
| 02.08.2021 | 3,47 | 3,47 | 3,47 | 3,47 | 2,89% | - |
| 29.07.2021 | 3,38 | 3,38 | 3,38 | 3,38 | 1,66% | - |
| 27.07.2021 | 3,32 | 3,32 | 3,32 | 3,32 | 0,38% | - |
| 22.07.2021 | 3,31 | 3,31 | 3,31 | 3,31 | 0,53% | - |
| 13.07.2021 | 3,29 | 3,29 | 3,29 | 3,29 | -1,79% | - |
| 12.07.2021 | 3,35 | 3,35 | 3,35 | 3,35 | -1,03% | - |
| 05.07.2021 | 3,39 | 3,39 | 3,39 | 3,39 | -1,31% | - |
| 29.06.2021 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 24.06.2021 | 3,43 | 3,43 | 3,43 | 3,43 | -0,58% | - |
| 21.06.2021 | 3,45 | 3,45 | 3,45 | 3,45 | -2,40% | - |
| 14.06.2021 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 10.06.2021 | 3,54 | 3,54 | 3,54 | 3,54 | -2,28% | - |
| 28.05.2021 | 3,65 | 3,65 | 3,62 | 3,62 | -2,43% | - |
| 27.05.2021 | 3,71 | 3,72 | 3,71 | 3,71 | 10,67% | - |
| 26.05.2021 | 3,35 | 3,35 | 3,34 | 3,35 | -3,46% | - |
| 21.05.2021 | 3,49 | 3,49 | 3,47 | 3,47 | 0,07% | - |
| 18.05.2021 | 3,52 | 3,52 | 3,47 | 3,47 | -0,72% | - |
| 17.05.2021 | 3,49 | 3,49 | 3,49 | 3,49 | 1,31% | - |
| 14.05.2021 | 3,48 | 3,48 | 3,45 | 3,45 | 3,37% | - |
| 13.05.2021 | 3,34 | 3,34 | 3,34 | 3,34 | 6,55% | - |
| 12.05.2021 | 3,13 | 3,13 | 3,13 | 3,13 | 0,00% | - |
| 10.05.2021 | 3,11 | 3,14 | 3,11 | 3,13 | 5,92% | - |
| 07.05.2021 | 2,93 | 2,96 | 2,93 | 2,96 | 10,99% | - |
| 30.04.2021 | 2,65 | 2,66 | 2,65 | 2,66 | 3,80% | - |
| 27.04.2021 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 14.04.2021 | 2,62 | 2,62 | 2,62 | 2,62 | 3,36% | - |
| 31.03.2021 | 2,53 | 2,53 | 2,53 | 2,53 | 12,32% | - |
| 23.03.2021 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 22.03.2021 | 2,25 | 2,25 | 2,25 | 2,25 | -4,45% | - |
| 11.02.2021 | 2,36 | 2,36 | 2,36 | 2,36 | 0,11% | - |
| 08.02.2021 | 2,36 | 2,36 | 2,36 | 2,36 | -2,28% | - |
| 04.02.2021 | 2,41 | 2,41 | 2,41 | 2,41 | 9,55% | - |
| 02.02.2021 | 2,20 | 2,21 | 2,20 | 2,20 | -7,85% | - |
| 15.01.2021 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 11.01.2021 | 2,39 | 2,39 | 2,39 | 2,39 | -1,44% | - |
| 06.01.2021 | 2,41 | 2,43 | 2,41 | 2,42 | 12,02% | - |
| 31.12.2020 | 2,15 | 2,22 | 2,13 | 2,16 | -1,26% | - |
| 30.12.2020 | 2,15 | 2,22 | 2,13 | 2,19 | 1,15% | - |
| 29.12.2020 | 2,17 | 2,27 | 2,14 | 2,17 | -2,48% | - |
| 28.12.2020 | 2,27 | 2,32 | 2,21 | 2,22 | -1,77% | - |
| 24.12.2020 | 2,28 | 2,33 | 2,22 | 2,26 | -0,22% | - |
| 23.12.2020 | 2,31 | 2,33 | 2,21 | 2,27 | -0,88% | - |
| 22.12.2020 | 2,25 | 2,31 | 2,23 | 2,29 | 1,90% | - |
| 21.12.2020 | 2,29 | 2,35 | 2,15 | 2,24 | -3,76% | - |
| 18.12.2020 | 2,20 | 2,33 | 2,18 | 2,33 | 1,19% | - |
| 17.12.2020 | 2,31 | 2,33 | 2,19 | 2,30 | 3,95% | - |
| 16.12.2020 | 2,24 | 2,39 | 2,21 | 2,22 | -1,88% | - |
| 15.12.2020 | 2,21 | 2,34 | 2,21 | 2,26 | -1,53% | - |
| 14.12.2020 | 2,22 | 2,37 | 2,22 | 2,29 | 2,00% | - |
| 11.12.2020 | 2,28 | 2,30 | 2,17 | 2,25 | -4,26% | - |
| 10.12.2020 | 2,35 | 2,36 | 2,25 | 2,35 | -0,74% | - |
| 09.12.2020 | 2,33 | 2,37 | 2,30 | 2,37 | 2,71% | - |
| 08.12.2020 | 2,34 | 2,42 | 2,29 | 2,30 | -1,50% | - |
| 07.12.2020 | 2,30 | 2,40 | 2,28 | 2,34 | 0,32% | - |
| 04.12.2020 | 2,32 | 2,41 | 2,22 | 2,33 | 1,64% | - |
| 03.12.2020 | 2,30 | 2,37 | 2,26 | 2,29 | -2,13% | - |
| 02.12.2020 | 2,33 | 2,34 | 2,21 | 2,34 | 2,40% | - |
| 01.12.2020 | 2,26 | 2,30 | 2,23 | 2,29 | -0,97% | - |
| 30.11.2020 | 2,32 | 2,40 | 2,28 | 2,31 | -2,01% | - |
| 27.11.2020 | 2,41 | 2,45 | 2,26 | 2,36 | -1,26% | - |
| 26.11.2020 | 2,37 | 2,45 | 2,28 | 2,39 | -1,44% | - |
| 25.11.2020 | 2,40 | 2,52 | 2,34 | 2,42 | -0,82% | - |
| 24.11.2020 | 2,20 | 2,47 | 2,20 | 2,44 | 9,28% | - |
| 23.11.2020 | 2,07 | 2,24 | 2,07 | 2,24 | 5,67% | - |
| 20.11.2020 | 2,04 | 2,18 | 2,01 | 2,12 | 0,71% | - |
| 19.11.2020 | 2,12 | 2,12 | 2,03 | 2,10 | -0,94% | - |
| 18.11.2020 | 2,13 | 2,20 | 2,08 | 2,12 | 1,39% | - |
| 17.11.2020 | 2,01 | 2,18 | 2,01 | 2,09 | 1,38% | - |
| 16.11.2020 | 2,05 | 2,12 | 1,98 | 2,06 | 2,10% | - |
| 13.11.2020 | 1,97 | 2,10 | 1,93 | 2,02 | 0,82% | - |
| 12.11.2020 | 1,98 | 2,11 | 1,93 | 2,00 | 1,49% | - |
| 11.11.2020 | 1,96 | 2,06 | 1,92 | 1,97 | -3,94% | - |
| 10.11.2020 | 1,88 | 2,06 | 1,86 | 2,06 | 12,42% | - |
| 09.11.2020 | 1,84 | 1,85 | 1,76 | 1,83 | -0,98% | - |
| 06.11.2020 | 1,78 | 1,91 | 1,78 | 1,85 | 2,38% | - |
| 05.11.2020 | 1,81 | 1,83 | 1,78 | 1,80 | 1,07% | - |
| 04.11.2020 | 1,76 | 1,86 | 1,71 | 1,78 | -2,35% | - |