ERG S.p.A.
[WKN: 909581 | ISIN: IT0001157020]
Aktienkurse
19,805€ 1,41%
Echtzeit-Aktienkurs ERG S.p.A.
Bid: Ask:

Aktienkurse zur ERG S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.08.2025 20,17 20,17 19,79 19,81 -1,79% -
22.08.2025 20,11 20,31 19,92 20,17 0,15% -
21.08.2025 20,07 20,26 20,02 20,14 0,57% -
20.08.2025 19,77 20,07 19,59 20,02 1,26% -
19.08.2025 19,51 19,82 19,46 19,77 1,99% -
18.08.2025 19,07 19,52 19,07 19,39 2,70% -
15.08.2025 18,88 18,88 18,88 18,88 -0,87% -
14.08.2025 18,86 19,14 18,86 19,04 0,66% -
13.08.2025 18,97 19,02 18,87 18,92 0,11% -
12.08.2025 18,82 18,97 18,81 18,90 0,35% 100,00
11.08.2025 19,19 19,19 18,65 18,83 -1,47% -
08.08.2025 19,16 19,39 19,09 19,11 -0,08% -
07.08.2025 19,37 19,41 19,08 19,13 -1,26% -
06.08.2025 19,40 19,42 19,29 19,37 -0,13% -
05.08.2025 19,35 19,43 19,25 19,40 0,73% -
04.08.2025 19,17 19,43 19,12 19,26 0,26% -
01.08.2025 18,83 19,63 18,73 19,21 1,29% -
31.07.2025 19,00 19,01 18,76 18,96 -0,08% -
30.07.2025 19,11 19,27 18,94 18,98 -0,78% -
29.07.2025 19,13 19,29 18,98 19,13 -0,47% -
28.07.2025 18,76 19,48 18,76 19,22 -0,80% -
25.07.2025 19,06 19,38 19,06 19,37 1,07% -
24.07.2025 19,20 19,20 18,90 19,17 0,10% -
23.07.2025 19,42 19,45 19,10 19,15 -1,19% -
22.07.2025 18,71 19,38 18,71 19,38 2,92% -
21.07.2025 18,79 18,88 18,74 18,83 0,40% -
18.07.2025 18,50 18,91 18,48 18,75 1,49% -
17.07.2025 18,60 18,67 18,44 18,48 -0,75% -
16.07.2025 18,45 18,66 18,33 18,62 1,09% -
15.07.2025 18,28 18,62 18,28 18,42 0,71% -
14.07.2025 18,29 18,39 18,23 18,29 -0,81% -
11.07.2025 18,52 18,52 18,31 18,44 -0,27% -
10.07.2025 18,47 18,61 18,43 18,49 0,52% -
09.07.2025 18,37 18,49 18,27 18,39 0,52% -
08.07.2025 18,30 18,51 18,28 18,30 -1,72% -
07.07.2025 18,97 18,97 18,57 18,62 -2,31% -
04.07.2025 19,18 19,20 18,99 19,06 -1,27% -
03.07.2025 18,74 19,57 18,74 19,30 -0,18% -
02.07.2025 18,92 19,43 18,85 19,34 2,90% -
01.07.2025 18,59 18,84 18,53 18,79 1,02% -
30.06.2025 18,69 18,76 18,50 18,60 -0,85% -
27.06.2025 18,16 18,93 18,16 18,76 0,11% -
26.06.2025 18,11 18,88 18,11 18,74 0,27% -
25.06.2025 18,82 18,93 18,66 18,69 -0,66% -
24.06.2025 18,06 18,83 18,06 18,82 0,88% -
23.06.2025 18,05 18,66 18,05 18,65 0,00% -
20.06.2025 18,60 18,78 18,48 18,65 0,27% -
19.06.2025 18,08 18,69 18,08 18,60 -0,35% -
18.06.2025 18,27 18,85 18,27 18,67 -0,96% -
17.06.2025 18,55 19,15 18,55 18,85 -1,59% -
16.06.2025 18,40 19,27 18,40 19,15 0,90% -
13.06.2025 18,54 19,14 18,54 18,98 -0,78% -
12.06.2025 18,43 19,18 18,43 19,13 0,58% -
11.06.2025 18,81 19,05 18,68 19,02 1,12% -
10.06.2025 18,08 18,86 18,08 18,81 0,86% -
09.06.2025 18,14 18,75 18,14 18,65 -0,35% -
06.06.2025 17,93 18,85 17,93 18,72 1,13% -
05.06.2025 18,68 18,78 18,40 18,51 -0,91% -
04.06.2025 18,58 18,71 18,54 18,68 0,51% -
03.06.2025 18,61 18,82 18,44 18,58 -0,13% -
02.06.2025 18,12 18,70 18,12 18,61 -0,48% -
30.05.2025 18,26 18,97 18,26 18,70 2,41% -
29.05.2025 17,47 18,29 17,47 18,26 1,25% -
28.05.2025 17,41 18,14 17,41 18,03 0,42% -
27.05.2025 17,32 18,02 17,32 17,96 0,50% -
26.05.2025 17,20 18,08 17,20 17,87 0,59% -
23.05.2025 17,60 17,81 17,40 17,76 0,94% -
22.05.2025 17,40 17,61 17,27 17,60 1,12% -
21.05.2025 18,06 18,06 17,25 17,40 -3,65% -
20.05.2025 16,81 18,18 16,81 18,06 7,47% -
19.05.2025 17,03 17,19 16,72 16,81 -7,23% -
16.05.2025 17,22 18,24 17,22 18,12 1,97% -
15.05.2025 17,65 18,61 17,49 17,77 -2,42% -
14.05.2025 17,68 18,36 17,68 18,21 -0,27% -
13.05.2025 18,02 18,45 17,99 18,26 1,33% -
12.05.2025 17,84 18,11 17,70 18,02 0,98% -
09.05.2025 16,99 17,97 16,99 17,84 1,80% -
08.05.2025 17,55 17,65 17,27 17,53 -0,11% -
07.05.2025 17,48 18,07 17,32 17,55 -2,72% -
06.05.2025 18,12 18,23 17,86 18,04 -0,41% -
05.05.2025 18,04 18,15 18,01 18,11 0,28% -
02.05.2025 18,10 18,12 17,87 18,06 0,00% -
30.04.2025 18,01 18,07 17,85 18,06 0,64% -
29.04.2025 17,95 18,13 17,91 17,95 -0,08% -
28.04.2025 17,99 18,14 17,90 17,96 -0,36% -
25.04.2025 17,96 18,03 17,80 18,03 0,42% -
24.04.2025 17,53 17,97 17,52 17,95 2,31% -
23.04.2025 17,63 17,68 17,37 17,55 -0,20% -
22.04.2025 17,48 17,63 17,35 17,58 0,20% -
17.04.2025 17,60 17,63 17,40 17,55 0,14% -
16.04.2025 17,36 17,63 17,36 17,52 0,31% -
15.04.2025 16,92 17,50 16,91 17,47 3,22% -
14.04.2025 16,92 17,01 16,81 16,92 0,09% -
11.04.2025 16,81 16,99 16,62 16,91 0,81% -
10.04.2025 17,33 17,61 16,58 16,77 -3,32% -
09.04.2025 16,41 17,62 16,20 17,35 4,02% -
08.04.2025 16,18 16,75 15,97 16,68 2,90% -
07.04.2025 16,84 17,38 16,09 16,21 -6,76% 100,00
04.04.2025 17,56 18,36 17,26 17,38 -4,08% -
03.04.2025 17,42 18,19 17,22 18,12 4,05% -