22,350€
2,24%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,86 | 22,49 | 21,74 | 22,35 | 2,05% | - |
| 05.11.2026 | 22,22 | 22,41 | 21,90 | 21,90 | -1,66% | - |
| 04.11.2026 | 21,76 | 22,39 | 21,74 | 22,27 | 2,49% | - |
| 03.11.2026 | 21,43 | 21,97 | 21,39 | 21,73 | 0,56% | - |
| 02.11.2026 | 21,79 | 21,97 | 21,58 | 21,61 | -0,46% | - |
| 30.10.2026 | 21,74 | 21,98 | 21,59 | 21,71 | -0,37% | - |
| 29.10.2026 | 21,81 | 21,94 | 21,62 | 21,79 | -0,05% | - |
| 28.10.2026 | 22,12 | 22,16 | 21,74 | 21,80 | -1,09% | - |
| 27.10.2026 | 21,75 | 22,16 | 21,69 | 22,04 | 1,29% | - |
| 26.10.2026 | 21,95 | 22,12 | 21,73 | 21,76 | -0,50% | - |
| 23.10.2026 | 21,85 | 22,16 | 21,80 | 21,87 | -0,09% | - |
| 22.10.2026 | 22,02 | 22,34 | 21,84 | 21,89 | -1,40% | - |
| 21.10.2026 | 21,95 | 22,40 | 21,73 | 22,20 | 1,19% | - |
| 20.10.2026 | 22,00 | 22,39 | 21,87 | 21,94 | -0,27% | - |
| 19.10.2026 | 22,69 | 22,89 | 22,00 | 22,00 | -2,70% | - |
| 16.10.2026 | 22,53 | 22,81 | 22,43 | 22,61 | 0,67% | - |
| 15.10.2026 | 21,93 | 22,47 | 21,91 | 22,46 | 1,86% | - |
| 14.10.2026 | 22,47 | 22,55 | 22,03 | 22,05 | -1,96% | - |
| 13.10.2026 | 22,02 | 22,59 | 21,99 | 22,49 | 2,00% | - |
| 12.10.2026 | 22,11 | 22,39 | 22,02 | 22,05 | -0,05% | - |
| 09.10.2026 | 22,25 | 22,33 | 21,99 | 22,06 | -0,45% | - |
| 08.10.2026 | 22,09 | 22,35 | 21,86 | 22,16 | -0,23% | - |
| 07.10.2026 | 22,28 | 22,48 | 22,13 | 22,21 | -0,22% | - |
| 06.10.2026 | 22,33 | 22,52 | 22,26 | 22,26 | -0,22% | - |
| 05.10.2026 | 22,50 | 22,73 | 22,24 | 22,31 | -1,37% | - |
| 02.10.2026 | 22,40 | 22,80 | 22,29 | 22,62 | 1,16% | - |
| 01.10.2026 | 22,68 | 22,76 | 22,30 | 22,36 | -1,24% | - |
| 30.09.2026 | 22,61 | 23,01 | 22,55 | 22,64 | 0,35% | - |
| 29.09.2026 | 22,35 | 22,65 | 22,34 | 22,56 | 1,08% | - |
| 28.09.2026 | 22,71 | 22,82 | 22,22 | 22,32 | -2,11% | - |
| 25.09.2026 | 22,57 | 22,83 | 22,44 | 22,80 | 1,29% | - |
| 24.09.2026 | 22,71 | 22,82 | 22,37 | 22,51 | -1,36% | - |
| 23.09.2026 | 23,39 | 23,45 | 22,71 | 22,82 | -2,44% | - |
| 22.09.2026 | 22,80 | 23,44 | 22,76 | 23,39 | 3,13% | - |
| 21.09.2026 | 22,80 | 22,84 | 22,43 | 22,68 | 0,18% | - |
| 18.09.2026 | 22,52 | 22,73 | 22,35 | 22,64 | 0,53% | - |
| 17.09.2026 | 22,14 | 22,58 | 22,00 | 22,52 | 2,27% | - |
| 16.09.2026 | 21,79 | 22,12 | 21,74 | 22,02 | 1,29% | - |
| 15.09.2026 | 21,77 | 21,92 | 21,45 | 21,74 | -0,28% | - |
| 14.09.2026 | 22,13 | 22,17 | 21,77 | 21,80 | -1,89% | - |
| 11.09.2026 | 22,13 | 22,51 | 22,02 | 22,22 | 0,95% | - |
| 10.09.2026 | 22,09 | 22,40 | 21,99 | 22,01 | -0,45% | - |
| 09.09.2026 | 22,44 | 22,66 | 22,10 | 22,11 | -1,03% | - |
| 08.09.2026 | 22,22 | 22,72 | 22,18 | 22,34 | 0,31% | - |
| 07.09.2026 | 22,25 | 22,54 | 22,17 | 22,27 | -0,13% | - |
| 04.09.2026 | 21,99 | 22,43 | 21,95 | 22,30 | 1,41% | - |
| 03.09.2026 | 22,07 | 22,19 | 21,94 | 21,99 | -0,32% | - |
| 02.09.2026 | 22,24 | 22,36 | 21,92 | 22,06 | -0,85% | - |
| 01.09.2026 | 22,27 | 22,40 | 22,08 | 22,25 | 0,09% | - |
| 31.08.2026 | 22,35 | 22,50 | 22,15 | 22,23 | -0,49% | - |
| 28.08.2026 | 22,39 | 22,51 | 22,31 | 22,34 | -0,18% | - |
| 27.08.2026 | 22,28 | 22,38 | 22,15 | 22,38 | 0,86% | - |
| 26.08.2026 | 22,03 | 22,22 | 21,94 | 22,19 | 0,86% | - |
| 25.08.2026 | 22,21 | 22,23 | 21,94 | 22,00 | -0,63% | - |
| 24.08.2026 | 22,11 | 22,16 | 21,82 | 22,14 | 0,45% | - |
| 21.08.2026 | 22,11 | 22,39 | 22,04 | 22,04 | 0,46% | - |
| 20.08.2026 | 22,17 | 22,40 | 21,94 | 21,94 | -0,99% | - |
| 19.08.2026 | 22,44 | 22,54 | 22,14 | 22,16 | -1,42% | - |
| 18.08.2026 | 22,39 | 22,62 | 22,35 | 22,48 | 0,09% | - |
| 17.08.2026 | 22,42 | 22,73 | 22,40 | 22,46 | 0,22% | - |
| 14.08.2026 | 22,27 | 22,55 | 22,08 | 22,41 | 0,54% | - |
| 13.08.2026 | 22,58 | 22,62 | 22,19 | 22,29 | -1,20% | - |
| 12.08.2026 | 22,27 | 22,70 | 22,27 | 22,56 | 1,44% | - |
| 11.08.2026 | 21,67 | 22,61 | 21,64 | 22,24 | 2,63% | - |
| 10.08.2026 | 21,82 | 22,07 | 21,63 | 21,67 | -0,87% | - |
| 07.08.2026 | 21,73 | 21,86 | 21,43 | 21,86 | 0,60% | - |
| 06.08.2026 | 21,63 | 21,79 | 21,56 | 21,73 | 0,56% | - |
| 05.08.2026 | 21,88 | 21,98 | 21,53 | 21,61 | -0,51% | - |
| 04.08.2026 | 21,96 | 21,98 | 21,69 | 21,72 | -0,78% | - |
| 03.08.2026 | 22,18 | 22,20 | 21,52 | 21,89 | -0,68% | - |
| 31.07.2026 | 21,42 | 22,29 | 21,24 | 22,04 | 3,33% | - |
| 30.07.2026 | 21,33 | 21,75 | 21,24 | 21,33 | 0,19% | - |
| 29.07.2026 | 21,76 | 21,99 | 21,22 | 21,29 | -1,98% | - |
| 28.07.2026 | 22,33 | 22,39 | 21,54 | 21,72 | -2,78% | - |
| 27.07.2026 | 22,61 | 22,67 | 22,09 | 22,34 | -0,09% | - |
| 24.07.2026 | 22,64 | 22,73 | 22,33 | 22,36 | -1,32% | - |
| 23.07.2026 | 22,60 | 22,74 | 22,26 | 22,66 | 0,04% | - |
| 22.07.2026 | 22,61 | 22,93 | 22,51 | 22,65 | 0,13% | - |
| 21.07.2026 | 23,02 | 23,04 | 22,57 | 22,62 | -0,53% | - |
| 20.07.2026 | 22,81 | 23,00 | 22,62 | 22,74 | -0,44% | - |
| 17.07.2026 | 22,44 | 22,90 | 22,40 | 22,84 | 0,97% | - |
| 16.07.2026 | 23,08 | 23,13 | 22,35 | 22,62 | -1,57% | - |
| 15.07.2026 | 23,23 | 23,35 | 22,78 | 22,98 | -0,43% | - |
| 14.07.2026 | 22,78 | 23,23 | 22,68 | 23,08 | 1,36% | - |
| 13.07.2026 | 23,11 | 23,22 | 22,75 | 22,77 | -2,65% | - |
| 10.07.2026 | 23,10 | 23,47 | 22,99 | 23,39 | 1,17% | - |
| 09.07.2026 | 23,37 | 23,41 | 23,05 | 23,12 | -0,86% | - |
| 08.07.2026 | 23,44 | 23,46 | 23,12 | 23,32 | -0,34% | - |
| 07.07.2026 | 23,51 | 23,58 | 23,31 | 23,40 | -0,85% | - |
| 06.07.2026 | 23,87 | 23,89 | 23,50 | 23,60 | -1,13% | - |
| 03.07.2026 | 23,59 | 23,91 | 23,52 | 23,87 | 1,57% | - |
| 02.07.2026 | 23,65 | 23,74 | 23,39 | 23,50 | -0,63% | - |
| 01.07.2026 | 23,93 | 23,95 | 23,51 | 23,65 | -1,21% | - |
| 30.06.2026 | 23,63 | 24,11 | 23,41 | 23,94 | 1,48% | - |
| 29.06.2026 | 23,67 | 23,67 | 23,41 | 23,59 | 0,64% | - |
| 26.06.2026 | 23,28 | 23,64 | 23,28 | 23,44 | -0,13% | - |
| 25.06.2026 | 23,34 | 23,54 | 22,78 | 23,47 | 1,43% | - |
| 24.06.2026 | 23,26 | 23,36 | 22,96 | 23,14 | -0,26% | - |
| 23.06.2026 | 22,72 | 23,29 | 22,62 | 23,20 | 1,35% | - |
| 22.06.2026 | 23,01 | 23,07 | 22,61 | 22,89 | 0,13% | - |