20,275€
-0,02%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,92 | 20,66 | 19,92 | 20,28 | -1,34% | - |
| 04.11.2024 | 20,79 | 20,89 | 20,48 | 20,55 | -1,15% | - |
| 01.11.2024 | 20,04 | 20,89 | 20,04 | 20,79 | 0,53% | - |
| 31.10.2024 | 21,40 | 21,40 | 20,53 | 20,68 | -2,82% | 1.300,00 |
| 30.10.2024 | 21,34 | 21,43 | 21,13 | 21,28 | -0,28% | - |
| 29.10.2024 | 21,83 | 21,83 | 21,29 | 21,34 | -2,24% | - |
| 28.10.2024 | 21,12 | 21,96 | 21,12 | 21,83 | 0,18% | - |
| 25.10.2024 | 20,76 | 21,89 | 20,76 | 21,79 | 1,68% | - |
| 24.10.2024 | 21,50 | 21,59 | 21,43 | 21,43 | -0,33% | - |
| 23.10.2024 | 21,67 | 21,81 | 21,46 | 21,50 | -0,78% | - |
| 22.10.2024 | 21,80 | 22,55 | 21,63 | 21,67 | -3,65% | - |
| 21.10.2024 | 22,04 | 22,81 | 22,04 | 22,49 | -1,14% | - |
| 18.10.2024 | 22,65 | 22,75 | 22,57 | 22,75 | 0,44% | - |
| 17.10.2024 | 22,04 | 22,93 | 22,04 | 22,65 | -0,44% | - |
| 16.10.2024 | 22,75 | 22,83 | 22,53 | 22,75 | 0,00% | - |
| 15.10.2024 | 22,77 | 23,04 | 22,64 | 22,75 | -0,09% | - |
| 14.10.2024 | 22,83 | 22,88 | 22,62 | 22,77 | -0,26% | - |
| 11.10.2024 | 23,01 | 23,08 | 22,77 | 22,83 | -0,78% | - |
| 10.10.2024 | 23,29 | 23,32 | 22,97 | 23,01 | -1,20% | - |
| 09.10.2024 | 23,23 | 23,42 | 23,05 | 23,29 | 0,26% | - |
| 08.10.2024 | 23,37 | 23,47 | 22,96 | 23,23 | -0,60% | - |
| 07.10.2024 | 22,96 | 23,69 | 22,96 | 23,37 | -1,35% | - |
| 04.10.2024 | 23,04 | 23,82 | 23,04 | 23,69 | -0,34% | - |
| 03.10.2024 | 23,91 | 23,95 | 23,59 | 23,77 | -0,59% | - |
| 02.10.2024 | 23,68 | 24,43 | 23,68 | 23,91 | -2,13% | - |
| 01.10.2024 | 23,88 | 24,79 | 23,88 | 24,43 | -0,81% | - |
| 30.09.2024 | 24,55 | 24,69 | 24,26 | 24,63 | 0,33% | - |
| 27.09.2024 | 23,64 | 24,63 | 23,64 | 24,55 | 0,66% | - |
| 26.09.2024 | 23,56 | 24,64 | 23,56 | 24,39 | 0,29% | - |
| 25.09.2024 | 23,32 | 24,37 | 23,32 | 24,32 | 1,04% | - |
| 24.09.2024 | 24,08 | 24,21 | 23,93 | 24,07 | -0,04% | - |
| 23.09.2024 | 23,77 | 24,11 | 23,77 | 24,08 | 1,30% | - |
| 20.09.2024 | 24,07 | 24,13 | 23,75 | 23,77 | -1,25% | - |
| 19.09.2024 | 23,86 | 24,93 | 23,86 | 24,07 | -2,19% | - |
| 18.09.2024 | 24,65 | 24,91 | 24,43 | 24,61 | -0,16% | - |
| 17.09.2024 | 24,77 | 24,97 | 24,62 | 24,65 | -0,48% | - |
| 16.09.2024 | 25,03 | 25,19 | 24,77 | 24,77 | -1,04% | - |
| 13.09.2024 | 24,87 | 25,15 | 24,69 | 25,03 | 0,64% | - |
| 12.09.2024 | 24,28 | 25,43 | 24,28 | 24,87 | -0,80% | - |
| 11.09.2024 | 24,16 | 25,41 | 24,16 | 25,07 | 0,56% | - |
| 10.09.2024 | 23,80 | 25,05 | 23,80 | 24,93 | 1,42% | - |
| 09.09.2024 | 24,45 | 24,67 | 24,23 | 24,58 | 0,74% | - |
| 06.09.2024 | 24,27 | 24,61 | 24,21 | 24,40 | 0,49% | - |
| 05.09.2024 | 23,98 | 24,57 | 23,90 | 24,28 | 1,08% | - |
| 04.09.2024 | 23,76 | 24,05 | 23,62 | 24,02 | 0,76% | - |
| 03.09.2024 | 24,15 | 24,26 | 23,82 | 23,84 | -1,32% | - |
| 02.09.2024 | 24,55 | 24,55 | 24,09 | 24,16 | -1,67% | - |
| 30.08.2024 | 24,16 | 24,69 | 24,16 | 24,57 | 4,82% | - |
| 29.08.2024 | 24,19 | 24,33 | 23,44 | 23,44 | -3,10% | - |
| 28.08.2024 | 24,22 | 24,28 | 24,14 | 24,19 | -0,08% | - |
| 27.08.2024 | 23,80 | 24,67 | 23,79 | 24,21 | 1,77% | - |
| 26.08.2024 | 22,86 | 23,84 | 22,86 | 23,79 | 0,76% | - |
| 23.08.2024 | 23,48 | 23,62 | 23,35 | 23,61 | 0,85% | - |
| 22.08.2024 | 23,57 | 23,69 | 23,40 | 23,41 | -0,85% | - |
| 21.08.2024 | 23,41 | 23,62 | 23,35 | 23,61 | 0,98% | - |
| 20.08.2024 | 23,67 | 23,76 | 23,36 | 23,38 | -1,31% | - |
| 19.08.2024 | 23,36 | 23,75 | 23,32 | 23,69 | 1,50% | - |
| 16.08.2024 | 23,67 | 23,94 | 23,25 | 23,34 | -1,31% | - |
| 15.08.2024 | 23,41 | 23,67 | 23,34 | 23,65 | 1,24% | - |
| 14.08.2024 | 23,29 | 23,63 | 23,10 | 23,36 | 0,39% | - |
| 13.08.2024 | 23,22 | 23,43 | 23,06 | 23,27 | 0,43% | - |
| 12.08.2024 | 23,47 | 23,56 | 23,15 | 23,17 | -1,24% | - |
| 09.08.2024 | 23,20 | 23,49 | 23,06 | 23,46 | 1,12% | - |
| 08.08.2024 | 23,35 | 23,56 | 22,91 | 23,20 | -0,43% | - |
| 07.08.2024 | 23,36 | 23,77 | 23,29 | 23,30 | 0,09% | - |
| 06.08.2024 | 23,65 | 23,86 | 23,16 | 23,28 | -1,56% | - |
| 05.08.2024 | 24,62 | 24,62 | 23,42 | 23,65 | -4,29% | - |
| 02.08.2024 | 24,44 | 24,94 | 24,23 | 24,71 | 0,53% | - |
| 01.08.2024 | 23,70 | 24,69 | 23,70 | 24,58 | 0,53% | - |
| 31.07.2024 | 23,80 | 24,89 | 23,80 | 24,45 | -0,49% | - |
| 30.07.2024 | 23,86 | 24,83 | 23,86 | 24,57 | -0,16% | - |
| 29.07.2024 | 23,72 | 24,79 | 23,72 | 24,61 | 0,61% | - |
| 26.07.2024 | 23,82 | 24,63 | 23,82 | 24,46 | -0,49% | - |
| 25.07.2024 | 23,32 | 24,66 | 23,32 | 24,58 | 2,12% | - |
| 24.07.2024 | 23,16 | 24,18 | 23,16 | 24,07 | 0,71% | - |
| 23.07.2024 | 24,02 | 24,16 | 23,79 | 23,90 | -0,50% | - |
| 22.07.2024 | 22,90 | 24,15 | 22,90 | 24,02 | 1,65% | - |
| 19.07.2024 | 23,14 | 23,87 | 23,14 | 23,63 | -1,01% | - |
| 18.07.2024 | 22,92 | 24,03 | 22,92 | 23,87 | 0,89% | - |
| 17.07.2024 | 23,81 | 23,95 | 23,61 | 23,66 | -0,63% | - |
| 16.07.2024 | 23,28 | 24,04 | 23,28 | 23,81 | -0,92% | - |
| 15.07.2024 | 23,50 | 24,42 | 23,50 | 24,03 | -0,91% | - |
| 12.07.2024 | 24,25 | 24,49 | 24,18 | 24,25 | 0,00% | - |
| 11.07.2024 | 23,77 | 24,33 | 23,67 | 24,25 | 2,02% | - |
| 10.07.2024 | 22,74 | 23,89 | 22,74 | 23,77 | 1,28% | - |
| 09.07.2024 | 23,53 | 23,73 | 23,44 | 23,47 | -0,25% | - |
| 08.07.2024 | 23,95 | 24,02 | 23,49 | 23,53 | -1,75% | - |
| 05.07.2024 | 23,22 | 24,24 | 23,22 | 23,95 | 0,00% | - |
| 04.07.2024 | 22,92 | 23,99 | 22,92 | 23,95 | 1,23% | - |
| 03.07.2024 | 23,54 | 23,88 | 23,48 | 23,66 | 0,51% | - |
| 02.07.2024 | 23,42 | 23,63 | 23,21 | 23,54 | 0,51% | - |
| 01.07.2024 | 22,64 | 23,64 | 22,64 | 23,42 | 0,13% | - |
| 28.06.2024 | 23,04 | 23,80 | 23,04 | 23,39 | -1,60% | - |
| 27.06.2024 | 23,38 | 24,13 | 23,38 | 23,77 | -1,45% | - |
| 26.06.2024 | 23,24 | 24,13 | 23,24 | 24,12 | 0,63% | - |
| 25.06.2024 | 23,60 | 24,40 | 23,60 | 23,97 | -1,60% | - |
| 24.06.2024 | 24,43 | 24,46 | 24,07 | 24,36 | -0,41% | - |
| 21.06.2024 | 24,15 | 24,49 | 24,03 | 24,46 | 1,28% | - |
| 20.06.2024 | 23,80 | 24,21 | 23,67 | 24,15 | 1,47% | - |
| 19.06.2024 | 23,42 | 24,24 | 23,42 | 23,80 | -1,65% | - |