21,690€
6,12%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,97 | 21,36 | 20,97 | 21,29 | 4,16% | - |
| 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% | - |
| 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% | - |