22,300€
1,92%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 22,80 | 23,04 | 22,71 | 22,86 | 0,26% | - |
| 18.06.2026 | 22,77 | 22,96 | 22,20 | 22,80 | 0,48% | - |
| 17.06.2026 | 23,34 | 23,38 | 22,68 | 22,69 | -2,58% | - |
| 16.06.2026 | 23,69 | 23,73 | 23,13 | 23,29 | -1,56% | - |
| 15.06.2026 | 24,42 | 24,46 | 23,54 | 23,66 | -1,74% | - |
| 12.06.2026 | 24,28 | 24,32 | 23,87 | 24,08 | -0,99% | - |
| 11.06.2026 | 24,03 | 24,38 | 23,85 | 24,32 | 1,59% | - |
| 10.06.2026 | 24,26 | 24,60 | 23,88 | 23,94 | -1,52% | - |
| 09.06.2026 | 24,47 | 24,81 | 23,96 | 24,31 | -0,57% | - |
| 08.06.2026 | 24,31 | 24,82 | 24,27 | 24,45 | -0,04% | - |
| 05.06.2026 | 23,49 | 24,97 | 23,19 | 24,46 | 4,98% | - |
| 04.06.2026 | 23,60 | 23,66 | 23,19 | 23,30 | -0,51% | - |
| 03.06.2026 | 23,44 | 23,55 | 23,30 | 23,42 | -0,59% | - |
| 02.06.2026 | 23,43 | 23,58 | 23,08 | 23,56 | 0,68% | - |
| 01.06.2026 | 22,93 | 23,50 | 22,87 | 23,40 | 2,41% | - |
| 29.05.2026 | 23,27 | 23,36 | 22,84 | 22,85 | -1,51% | - |
| 28.05.2026 | 22,81 | 23,37 | 22,79 | 23,20 | 1,13% | - |
| 27.05.2026 | 23,58 | 23,58 | 22,85 | 22,94 | -2,59% | - |
| 26.05.2026 | 23,28 | 23,56 | 23,24 | 23,55 | 0,77% | - |
| 25.05.2026 | 23,19 | 23,40 | 22,91 | 23,37 | 2,32% | - |
| 22.05.2026 | 23,22 | 23,32 | 22,83 | 22,84 | -1,76% | - |
| 21.05.2026 | 23,06 | 23,46 | 22,82 | 23,25 | 0,35% | - |
| 20.05.2026 | 22,94 | 23,31 | 22,86 | 23,17 | 0,87% | - |
| 19.05.2026 | 22,59 | 23,39 | 22,57 | 22,97 | 1,28% | - |
| 18.05.2026 | 22,13 | 22,77 | 21,98 | 22,68 | -2,79% | - |
| 15.05.2026 | 22,71 | 24,22 | 22,70 | 23,33 | 1,61% | - |
| 14.05.2026 | 23,12 | 23,28 | 22,93 | 22,96 | -0,56% | - |
| 13.05.2026 | 23,11 | 23,13 | 22,58 | 23,09 | 0,13% | - |
| 12.05.2026 | 23,20 | 23,46 | 22,89 | 23,06 | -0,99% | - |
| 11.05.2026 | 22,68 | 23,45 | 22,66 | 23,29 | 2,10% | - |
| 08.05.2026 | 22,66 | 23,02 | 22,62 | 22,81 | 0,93% | - |
| 07.05.2026 | 23,01 | 23,10 | 22,56 | 22,60 | -1,40% | - |
| 06.05.2026 | 22,97 | 23,03 | 22,46 | 22,92 | 0,70% | - |
| 05.05.2026 | 22,88 | 23,10 | 22,54 | 22,76 | -0,35% | - |
| 04.05.2026 | 22,65 | 23,15 | 22,63 | 22,84 | 0,84% | - |
| 30.04.2026 | 22,22 | 23,01 | 22,16 | 22,65 | 1,16% | - |
| 29.04.2026 | 22,81 | 22,85 | 22,32 | 22,39 | -1,54% | - |
| 28.04.2026 | 22,27 | 23,01 | 22,25 | 22,74 | 1,97% | - |
| 27.04.2026 | 22,61 | 22,96 | 22,06 | 22,30 | -1,24% | - |
| 24.04.2026 | 22,25 | 22,80 | 22,21 | 22,58 | 1,62% | - |
| 23.04.2026 | 21,84 | 22,59 | 21,82 | 22,22 | 1,18% | - |
| 22.04.2026 | 21,79 | 22,35 | 21,70 | 21,96 | 2,23% | - |
| 21.04.2026 | 21,07 | 22,05 | 21,03 | 21,48 | 1,99% | - |
| 20.04.2026 | 20,68 | 21,25 | 20,65 | 21,06 | 1,15% | - |
| 17.04.2026 | 21,65 | 21,67 | 20,82 | 20,82 | -3,16% | - |