22,500€
2,46%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,10 | 22,64 | 22,04 | 22,50 | 2,46% | - |
| 05.02.2026 | 22,52 | 22,54 | 21,96 | 21,96 | -1,88% | - |
| 04.02.2026 | 22,44 | 22,63 | 22,38 | 22,38 | 0,36% | - |
| 03.02.2026 | 22,17 | 22,46 | 22,11 | 22,30 | 0,90% | - |
| 02.02.2026 | 22,15 | 22,57 | 22,04 | 22,10 | -1,25% | - |
| 30.01.2026 | 22,40 | 22,46 | 22,23 | 22,38 | -0,44% | 18.900,00 |
| 29.01.2026 | 22,70 | 22,74 | 22,03 | 22,48 | -0,71% | - |
| 28.01.2026 | 22,76 | 22,76 | 22,37 | 22,64 | 0,35% | - |
| 27.01.2026 | 22,67 | 22,74 | 22,24 | 22,56 | -0,18% | - |
| 26.01.2026 | 22,62 | 22,89 | 22,57 | 22,60 | -0,18% | - |
| 23.01.2026 | 22,68 | 22,76 | 22,53 | 22,64 | 0,18% | - |
| 22.01.2026 | 22,09 | 22,81 | 21,97 | 22,60 | 2,45% | - |
| 21.01.2026 | 21,63 | 22,28 | 21,61 | 22,06 | 2,37% | - |
| 20.01.2026 | 22,32 | 22,37 | 21,54 | 21,55 | -3,71% | - |
| 19.01.2026 | 22,30 | 22,59 | 22,26 | 22,38 | -1,41% | - |
| 16.01.2026 | 22,34 | 22,70 | 22,23 | 22,70 | 1,89% | - |
| 15.01.2026 | 22,43 | 22,61 | 22,16 | 22,28 | -0,22% | - |
| 14.01.2026 | 22,61 | 22,90 | 21,79 | 22,33 | -1,19% | - |
| 13.01.2026 | 22,41 | 22,66 | 22,16 | 22,60 | 0,80% | - |
| 12.01.2026 | 22,62 | 22,63 | 22,07 | 22,42 | -0,44% | - |
| 09.01.2026 | 22,79 | 22,90 | 22,48 | 22,52 | -1,23% | 82.840,00 |
| 08.01.2026 | 22,91 | 22,98 | 22,69 | 22,80 | -0,78% | - |
| 07.01.2026 | 22,27 | 23,02 | 22,27 | 22,98 | 3,14% | - |
| 06.01.2026 | 22,32 | 22,43 | 22,17 | 22,28 | 0,63% | - |
| 05.01.2026 | 22,67 | 22,69 | 22,14 | 22,14 | -1,51% | - |
| 02.01.2026 | 21,99 | 22,59 | 21,93 | 22,48 | 5,34% | - |
| 30.12.2025 | 22,03 | 22,04 | 21,34 | 21,34 | -0,84% | - |
| 29.12.2025 | 21,75 | 22,05 | 21,52 | 21,52 | -0,88% | - |
| 23.12.2025 | 21,75 | 21,80 | 21,64 | 21,71 | 2,70% | - |
| 22.12.2025 | 21,77 | 21,81 | 21,14 | 21,14 | -2,72% | - |
| 19.12.2025 | 21,76 | 21,89 | 21,72 | 21,73 | 0,09% | - |
| 18.12.2025 | 21,57 | 21,74 | 21,56 | 21,71 | 2,79% | - |
| 17.12.2025 | 21,74 | 21,87 | 21,12 | 21,12 | -2,99% | - |
| 16.12.2025 | 21,57 | 21,77 | 21,53 | 21,77 | 0,83% | - |
| 15.12.2025 | 21,65 | 21,78 | 21,45 | 21,59 | 0,14% | - |
| 12.12.2025 | 21,32 | 21,59 | 21,30 | 21,56 | 0,61% | - |
| 11.12.2025 | 21,44 | 21,47 | 21,39 | 21,43 | -0,88% | - |
| 10.12.2025 | 21,73 | 21,73 | 21,58 | 21,62 | 2,66% | - |
| 09.12.2025 | 21,89 | 22,01 | 21,06 | 21,06 | -1,77% | - |
| 08.12.2025 | 22,14 | 22,21 | 21,44 | 21,44 | 0,47% | - |
| 05.12.2025 | 22,17 | 22,19 | 21,34 | 21,34 | -1,39% | - |
| 04.12.2025 | 22,12 | 22,14 | 21,64 | 21,64 | 0,74% | - |
| 03.12.2025 | 22,23 | 22,37 | 21,48 | 21,48 | 0,00% | - |
| 02.12.2025 | 21,78 | 22,25 | 21,48 | 21,48 | 1,99% | - |
| 01.12.2025 | 21,82 | 21,87 | 21,06 | 21,06 | -0,94% | - |
| 28.11.2025 | 22,03 | 22,03 | 21,26 | 21,26 | -1,30% | - |
| 27.11.2025 | 21,98 | 22,05 | 21,54 | 21,54 | 0,56% | - |
| 26.11.2025 | 21,90 | 22,01 | 21,42 | 21,42 | 0,28% | - |
| 25.11.2025 | 22,04 | 22,04 | 21,36 | 21,36 | 0,28% | - |
| 24.11.2025 | 21,56 | 22,15 | 21,30 | 21,30 | 0,00% | - |
| 21.11.2025 | 21,73 | 21,90 | 21,30 | 21,30 | -2,02% | - |
| 20.11.2025 | 21,57 | 22,23 | 21,57 | 21,74 | 2,35% | - |
| 19.11.2025 | 21,88 | 21,89 | 21,24 | 21,24 | -0,84% | - |
| 18.11.2025 | 21,84 | 21,96 | 21,42 | 21,42 | -0,46% | - |
| 17.11.2025 | 21,36 | 22,04 | 21,17 | 21,52 | 3,96% | - |
| 14.11.2025 | 22,30 | 22,33 | 20,70 | 20,70 | -5,39% | - |
| 13.11.2025 | 22,73 | 22,82 | 21,88 | 21,88 | -0,73% | - |
| 12.11.2025 | 22,51 | 22,93 | 22,04 | 22,04 | 1,47% | - |
| 11.11.2025 | 22,46 | 22,56 | 21,72 | 21,72 | -0,09% | - |
| 10.11.2025 | 22,56 | 22,69 | 21,74 | 21,74 | -1,36% | - |
| 07.11.2025 | 22,58 | 22,69 | 22,04 | 22,04 | -0,36% | - |
| 06.11.2025 | 22,72 | 22,83 | 22,12 | 22,12 | -0,63% | - |
| 05.11.2025 | 22,81 | 22,91 | 22,26 | 22,26 | 2,20% | - |
| 04.11.2025 | 22,40 | 22,81 | 21,78 | 21,78 | -1,27% | - |
| 03.11.2025 | 22,46 | 22,80 | 22,06 | 22,06 | 2,32% | - |
| 31.10.2025 | 22,48 | 22,59 | 21,56 | 21,56 | -2,18% | - |
| 30.10.2025 | 22,54 | 22,61 | 22,04 | 22,04 | 0,09% | - |
| 29.10.2025 | 22,34 | 22,59 | 22,02 | 22,02 | 0,82% | - |
| 28.10.2025 | 22,44 | 22,52 | 21,84 | 21,84 | -0,55% | - |
| 27.10.2025 | 22,59 | 22,60 | 21,96 | 21,96 | 0,27% | - |
| 24.10.2025 | 22,92 | 22,92 | 21,90 | 21,90 | -1,88% | - |
| 23.10.2025 | 22,61 | 22,91 | 22,32 | 22,32 | 0,36% | - |
| 22.10.2025 | 22,51 | 22,97 | 22,24 | 22,24 | 0,54% | - |
| 21.10.2025 | 22,67 | 22,74 | 22,12 | 22,12 | -0,18% | - |
| 20.10.2025 | 22,54 | 22,65 | 22,16 | 22,16 | 1,47% | - |
| 17.10.2025 | 22,21 | 22,58 | 21,84 | 21,84 | -0,36% | - |
| 16.10.2025 | 22,25 | 22,56 | 21,92 | 21,92 | 0,09% | - |
| 15.10.2025 | 22,30 | 22,48 | 21,90 | 21,90 | 1,86% | - |
| 14.10.2025 | 22,55 | 22,59 | 21,50 | 21,50 | -1,47% | - |
| 13.10.2025 | 22,53 | 22,59 | 21,82 | 21,82 | -1,09% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,06 | 22,06 | -1,25% | - |
| 09.10.2025 | 22,55 | 22,94 | 22,34 | 22,34 | 1,18% | - |
| 08.10.2025 | 22,35 | 22,61 | 22,08 | 22,08 | 0,73% | - |
| 07.10.2025 | 22,31 | 22,45 | 21,92 | 21,92 | 0,92% | - |
| 06.10.2025 | 21,96 | 22,33 | 21,72 | 21,72 | 2,45% | - |
| 03.10.2025 | 21,81 | 21,91 | 21,20 | 21,20 | 0,57% | - |
| 02.10.2025 | 21,72 | 21,79 | 21,08 | 21,08 | 0,29% | - |
| 01.10.2025 | 20,97 | 21,71 | 20,97 | 21,02 | 2,84% | - |
| 30.09.2025 | 20,83 | 21,02 | 20,44 | 20,44 | 0,29% | - |
| 29.09.2025 | 20,94 | 21,03 | 20,38 | 20,38 | -0,88% | - |
| 26.09.2025 | 21,06 | 21,14 | 20,56 | 20,56 | -1,34% | - |
| 25.09.2025 | 21,44 | 21,46 | 20,84 | 20,84 | -0,86% | - |
| 24.09.2025 | 21,09 | 21,24 | 20,90 | 21,02 | 2,14% | - |
| 23.09.2025 | 20,65 | 21,17 | 20,58 | 20,58 | 3,16% | - |
| 22.09.2025 | 20,44 | 20,73 | 19,95 | 19,95 | -3,72% | - |
| 19.09.2025 | 20,69 | 20,93 | 20,69 | 20,72 | 2,27% | - |
| 18.09.2025 | 20,70 | 20,76 | 20,26 | 20,26 | -2,17% | - |
| 17.09.2025 | 20,44 | 20,71 | 20,43 | 20,71 | 4,33% | - |
| 16.09.2025 | 20,33 | 20,75 | 19,85 | 19,85 | 0,56% | - |
| 15.09.2025 | 20,07 | 20,44 | 19,74 | 19,74 | -2,35% | - |