18,070€
Echtzeit-Aktienkurs ERG S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur ERG S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,20 | 18,41 | 18,18 | 18,33 | 0,71% | - |
| 27.02.2025 | 18,78 | 18,78 | 18,17 | 18,20 | -3,09% | - |
| 26.02.2025 | 18,73 | 19,05 | 18,67 | 18,78 | 0,27% | - |
| 25.02.2025 | 18,80 | 18,96 | 18,69 | 18,73 | -0,40% | - |
| 24.02.2025 | 18,56 | 19,01 | 18,56 | 18,80 | 1,29% | - |
| 21.02.2025 | 18,47 | 18,61 | 18,41 | 18,56 | 0,49% | - |
| 20.02.2025 | 18,02 | 18,73 | 18,02 | 18,47 | -0,62% | - |
| 19.02.2025 | 17,86 | 18,85 | 17,86 | 18,59 | 0,84% | - |
| 18.02.2025 | 18,10 | 18,80 | 18,10 | 18,43 | -1,42% | - |
| 17.02.2025 | 18,91 | 18,91 | 18,66 | 18,70 | -1,11% | - |
| 14.02.2025 | 18,39 | 19,09 | 18,39 | 18,91 | -0,34% | - |
| 13.02.2025 | 18,16 | 19,08 | 18,16 | 18,97 | 1,23% | - |
| 12.02.2025 | 19,02 | 19,23 | 18,64 | 18,74 | -1,47% | - |
| 11.02.2025 | 19,24 | 19,44 | 18,98 | 19,02 | -1,12% | - |
| 10.02.2025 | 19,10 | 19,38 | 19,10 | 19,24 | 0,71% | - |
| 07.02.2025 | 18,48 | 19,39 | 18,48 | 19,10 | 0,18% | - |
| 06.02.2025 | 19,42 | 19,44 | 19,07 | 19,07 | -1,83% | - |
| 05.02.2025 | 18,70 | 19,52 | 18,70 | 19,42 | 0,65% | - |
| 04.02.2025 | 19,19 | 19,34 | 19,00 | 19,30 | 0,55% | - |
| 03.02.2025 | 19,57 | 19,57 | 19,11 | 19,19 | -1,92% | - |
| 31.01.2025 | 19,54 | 19,68 | 19,46 | 19,57 | 0,13% | - |
| 30.01.2025 | 19,32 | 19,60 | 19,32 | 19,54 | 1,16% | - |
| 29.01.2025 | 19,44 | 19,57 | 19,22 | 19,32 | -0,57% | - |
| 28.01.2025 | 19,45 | 19,89 | 19,31 | 19,43 | -0,10% | - |
| 27.01.2025 | 19,06 | 19,67 | 18,98 | 19,45 | 1,99% | - |
| 24.01.2025 | 19,23 | 19,42 | 19,01 | 19,07 | -0,73% | - |
| 23.01.2025 | 19,20 | 19,47 | 19,12 | 19,21 | 0,03% | - |
| 22.01.2025 | 20,16 | 20,16 | 19,10 | 19,20 | -4,74% | - |
| 21.01.2025 | 20,44 | 20,44 | 20,10 | 20,16 | -1,39% | - |
| 20.01.2025 | 19,76 | 20,57 | 19,76 | 20,44 | 0,25% | - |
| 17.01.2025 | 19,89 | 20,47 | 19,89 | 20,39 | 2,51% | - |
| 16.01.2025 | 19,01 | 19,90 | 19,01 | 19,89 | 1,40% | - |
| 15.01.2025 | 19,17 | 19,65 | 19,17 | 19,62 | 2,43% | - |
| 14.01.2025 | 19,11 | 19,28 | 19,10 | 19,15 | 0,24% | - |
| 13.01.2025 | 19,26 | 19,49 | 19,06 | 19,11 | -0,78% | - |
| 10.01.2025 | 19,55 | 19,55 | 19,13 | 19,26 | -1,48% | - |
| 09.01.2025 | 20,02 | 20,03 | 19,55 | 19,55 | -2,37% | - |
| 08.01.2025 | 20,53 | 20,53 | 19,90 | 20,02 | -2,48% | - |
| 07.01.2025 | 19,59 | 20,61 | 19,59 | 20,53 | 1,56% | - |
| 06.01.2025 | 19,78 | 20,48 | 19,78 | 20,22 | -0,96% | - |
| 03.01.2025 | 20,24 | 20,54 | 20,23 | 20,41 | 0,86% | - |
| 02.01.2025 | 19,07 | 20,28 | 19,07 | 20,24 | 2,48% | - |
| 30.12.2024 | 19,73 | 19,80 | 19,63 | 19,75 | 0,10% | - |
| 27.12.2024 | 19,69 | 19,79 | 19,64 | 19,73 | 0,08% | - |
| 23.12.2024 | 19,14 | 19,77 | 19,14 | 19,71 | -0,20% | - |
| 20.12.2024 | 18,80 | 19,77 | 18,80 | 19,75 | 1,83% | - |
| 19.12.2024 | 19,43 | 20,06 | 19,35 | 19,40 | -3,29% | - |
| 18.12.2024 | 19,61 | 20,30 | 19,61 | 20,06 | -0,89% | - |
| 17.12.2024 | 20,26 | 20,39 | 20,07 | 20,24 | -0,10% | - |
| 16.12.2024 | 20,08 | 20,32 | 19,99 | 20,26 | 0,90% | - |
| 13.12.2024 | 20,20 | 20,25 | 19,93 | 20,08 | -0,59% | - |
| 12.12.2024 | 20,41 | 20,53 | 20,14 | 20,20 | -1,05% | - |
| 11.12.2024 | 19,69 | 20,57 | 19,69 | 20,41 | 0,47% | - |
| 10.12.2024 | 20,28 | 20,43 | 20,17 | 20,32 | 0,20% | - |
| 09.12.2024 | 20,26 | 20,40 | 20,23 | 20,28 | 0,10% | - |
| 06.12.2024 | 19,43 | 20,47 | 19,43 | 20,26 | 1,00% | - |
| 05.12.2024 | 19,45 | 20,25 | 19,45 | 20,06 | -0,10% | - |
| 04.12.2024 | 20,22 | 20,32 | 20,02 | 20,08 | -0,69% | - |
| 03.12.2024 | 19,76 | 20,51 | 19,76 | 20,22 | -0,86% | - |
| 02.12.2024 | 20,77 | 20,77 | 20,32 | 20,39 | -1,83% | - |
| 29.11.2024 | 20,24 | 20,93 | 20,24 | 20,77 | -0,57% | - |
| 28.11.2024 | 20,16 | 21,04 | 20,16 | 20,89 | 0,48% | - |
| 27.11.2024 | 19,98 | 20,82 | 19,98 | 20,79 | 0,87% | - |
| 26.11.2024 | 19,84 | 20,66 | 19,84 | 20,61 | 0,68% | - |
| 25.11.2024 | 19,79 | 20,51 | 19,22 | 20,47 | 3,44% | - |
| 22.11.2024 | 18,98 | 19,89 | 18,98 | 19,79 | 1,07% | - |
| 21.11.2024 | 19,73 | 19,75 | 19,55 | 19,58 | -0,76% | - |
| 20.11.2024 | 19,83 | 20,02 | 19,63 | 19,73 | -0,50% | - |
| 19.11.2024 | 19,38 | 20,11 | 19,38 | 19,83 | -0,80% | - |
| 18.11.2024 | 20,14 | 20,16 | 19,75 | 19,99 | -0,72% | - |
| 15.11.2024 | 19,51 | 20,49 | 19,51 | 20,14 | 0,00% | - |
| 14.11.2024 | 19,38 | 20,28 | 19,38 | 20,14 | 0,73% | - |
| 13.11.2024 | 19,93 | 20,07 | 19,49 | 19,99 | 1,32% | 2.000,00 |
| 12.11.2024 | 20,16 | 20,16 | 19,73 | 19,73 | -2,11% | - |
| 11.11.2024 | 20,20 | 20,30 | 20,06 | 20,16 | -0,20% | - |
| 08.11.2024 | 19,15 | 20,31 | 19,15 | 20,20 | 2,23% | - |
| 07.11.2024 | 19,48 | 19,85 | 19,48 | 19,76 | 1,44% | - |
| 06.11.2024 | 20,28 | 20,28 | 19,20 | 19,48 | -3,95% | - |
| 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% | - |