22,040€
-0,36%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 20,34 | 20,34 | 20,05 | 20,22 | -0,54% | - |
| 11.09.2025 | 20,35 | 20,49 | 20,29 | 20,33 | 2,70% | - |
| 10.09.2025 | 20,33 | 20,34 | 19,79 | 19,79 | -3,01% | - |
| 09.09.2025 | 20,29 | 20,47 | 20,28 | 20,41 | 0,49% | - |
| 08.09.2025 | 20,19 | 20,47 | 20,19 | 20,31 | 3,86% | - |
| 05.09.2025 | 20,39 | 20,56 | 19,55 | 19,55 | -4,10% | - |
| 04.09.2025 | 20,45 | 20,66 | 20,30 | 20,39 | 2,44% | - |
| 03.09.2025 | 20,64 | 20,64 | 19,90 | 19,90 | 0,20% | - |
| 02.09.2025 | 20,81 | 20,87 | 19,86 | 19,86 | -1,10% | - |
| 01.09.2025 | 20,71 | 20,87 | 20,08 | 20,08 | -0,40% | - |
| 29.08.2025 | 20,92 | 21,03 | 20,16 | 20,16 | -3,45% | - |
| 28.08.2025 | 20,97 | 21,20 | 20,84 | 20,88 | 3,24% | - |
| 27.08.2025 | 19,73 | 20,28 | 19,72 | 20,23 | 2,38% | - |
| 26.08.2025 | 19,94 | 19,94 | 19,75 | 19,76 | -0,65% | - |
| 25.08.2025 | 20,17 | 20,17 | 19,76 | 19,89 | -1,39% | - |
| 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% | - |