28,940€
-0,41%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,17 | 30,15 | 28,40 | 28,98 | -0,58% | 1.986,00 |
| 26.02.2026 | 29,13 | 29,30 | 27,84 | 29,15 | 0,07% | 9.910,00 |
| 25.02.2026 | 28,70 | 29,83 | 28,70 | 29,13 | 2,35% | 16.640,00 |
| 24.02.2026 | 26,75 | 29,03 | 26,45 | 28,46 | 7,76% | 1.375,00 |
| 23.02.2026 | 25,56 | 26,75 | 25,46 | 26,41 | 3,24% | 14.360,00 |
| 20.02.2026 | 25,20 | 26,00 | 24,91 | 25,58 | 1,47% | 830,00 |
| 19.02.2026 | 25,40 | 25,74 | 24,60 | 25,21 | -1,25% | - |
| 18.02.2026 | 25,26 | 26,10 | 25,18 | 25,53 | 2,08% | 4.250,00 |
| 17.02.2026 | 26,03 | 26,04 | 23,81 | 25,01 | -3,96% | 18.680,00 |
| 16.02.2026 | 25,90 | 26,28 | 25,90 | 26,04 | 0,58% | 6.400,00 |
| 13.02.2026 | 25,37 | 26,36 | 24,32 | 25,89 | 2,49% | 4.471,00 |
| 12.02.2026 | 26,55 | 27,02 | 25,18 | 25,26 | -5,14% | 2.200,00 |
| 11.02.2026 | 26,18 | 27,05 | 25,87 | 26,63 | 2,23% | 31.160,00 |
| 10.02.2026 | 26,79 | 26,96 | 25,50 | 26,05 | -2,25% | 4.748,00 |
| 09.02.2026 | 26,10 | 26,65 | 25,00 | 26,65 | 3,13% | 4.629,00 |
| 06.02.2026 | 26,85 | 27,97 | 25,22 | 25,84 | -3,55% | 7.600,00 |
| 05.02.2026 | 29,34 | 29,64 | 26,65 | 26,79 | -10,40% | 3.957,00 |
| 04.02.2026 | 31,31 | 31,75 | 28,95 | 29,90 | -3,80% | 5.517,00 |
| 03.02.2026 | 29,59 | 31,30 | 29,59 | 31,08 | 7,32% | 9.660,00 |
| 02.02.2026 | 26,79 | 29,39 | 25,60 | 28,96 | 2,51% | 13.965,00 |
| 30.01.2026 | 30,30 | 31,00 | 27,96 | 28,25 | -10,54% | 16.628,00 |
| 29.01.2026 | 31,58 | 33,26 | 30,48 | 31,58 | 4,60% | 31.965,00 |
| 28.01.2026 | 29,93 | 30,66 | 29,51 | 30,19 | 2,72% | 27.306,00 |
| 27.01.2026 | 28,37 | 29,48 | 28,12 | 29,39 | 5,04% | 15.502,00 |
| 26.01.2026 | 29,00 | 29,84 | 27,94 | 27,98 | 0,68% | 16.707,00 |
| 23.01.2026 | 26,85 | 28,05 | 26,55 | 27,79 | 5,59% | 13.105,00 |
| 22.01.2026 | 26,59 | 27,09 | 26,17 | 26,32 | -0,90% | - |
| 21.01.2026 | 26,90 | 27,52 | 26,09 | 26,56 | 0,49% | 7.500,00 |
| 20.01.2026 | 25,78 | 26,77 | 25,16 | 26,43 | 2,64% | 2.612,00 |
| 19.01.2026 | 26,35 | 26,73 | 25,69 | 25,75 | 1,26% | 9.481,00 |
| 16.01.2026 | 25,91 | 26,00 | 24,69 | 25,43 | -1,89% | 20.000,00 |
| 15.01.2026 | 26,29 | 26,59 | 25,67 | 25,92 | -1,44% | 11.734,00 |
| 14.01.2026 | 25,97 | 26,81 | 25,80 | 26,30 | 2,65% | 15.600,00 |
| 13.01.2026 | 26,47 | 27,17 | 25,28 | 25,62 | -3,68% | 3.440,00 |
| 12.01.2026 | 25,52 | 26,79 | 25,36 | 26,60 | 6,15% | 17.805,00 |
| 09.01.2026 | 24,92 | 25,56 | 24,58 | 25,06 | 1,29% | 40.955,00 |
| 08.01.2026 | 24,71 | 24,93 | 23,65 | 24,74 | 0,12% | 14.000,00 |
| 07.01.2026 | 26,09 | 26,09 | 24,07 | 24,71 | -5,40% | 14.009,00 |
| 06.01.2026 | 26,14 | 26,79 | 25,92 | 26,12 | 0,81% | 3.359,00 |
| 05.01.2026 | 25,85 | 26,12 | 24,86 | 25,91 | 4,94% | 17.645,00 |
| 02.01.2026 | 24,19 | 25,52 | 23,98 | 24,69 | 4,62% | 14.245,00 |
| 30.12.2025 | 23,49 | 23,62 | 23,49 | 23,60 | 0,51% | - |
| 29.12.2025 | 24,14 | 24,14 | 22,74 | 23,48 | 1,16% | 220,00 |
| 23.12.2025 | 22,80 | 23,57 | 22,69 | 23,21 | 1,89% | - |
| 22.12.2025 | 22,82 | 23,38 | 22,57 | 22,78 | 1,70% | - |
| 19.12.2025 | 21,93 | 22,89 | 21,84 | 22,40 | 4,58% | - |
| 18.12.2025 | 21,29 | 21,42 | 21,27 | 21,42 | -0,60% | - |
| 17.12.2025 | 21,35 | 21,81 | 20,97 | 21,55 | 1,08% | 200,00 |
| 16.12.2025 | 21,18 | 21,57 | 21,11 | 21,32 | -3,44% | - |
| 15.12.2025 | 21,86 | 22,44 | 21,64 | 22,08 | 2,65% | - |
| 12.12.2025 | 22,16 | 22,66 | 21,21 | 21,51 | 0,28% | - |
| 11.12.2025 | 21,32 | 21,71 | 20,99 | 21,45 | -0,19% | - |
| 10.12.2025 | 21,07 | 21,53 | 20,86 | 21,49 | 2,77% | - |
| 09.12.2025 | 20,85 | 21,23 | 20,44 | 20,91 | 1,21% | - |
| 08.12.2025 | 21,51 | 21,61 | 20,66 | 20,66 | -3,91% | 1.900,00 |
| 05.12.2025 | 21,63 | 22,24 | 21,49 | 21,50 | 0,14% | - |
| 04.12.2025 | 21,56 | 21,97 | 21,15 | 21,47 | -1,29% | - |
| 03.12.2025 | 21,48 | 22,33 | 21,38 | 21,75 | 2,35% | - |
| 02.12.2025 | 21,98 | 22,33 | 20,95 | 21,25 | -3,85% | - |
| 01.12.2025 | 21,74 | 22,99 | 21,60 | 22,10 | 1,75% | 40,00 |
| 28.11.2025 | 21,00 | 22,21 | 20,92 | 21,72 | 3,82% | - |
| 27.11.2025 | 20,86 | 20,98 | 20,38 | 20,92 | 0,24% | - |
| 26.11.2025 | 20,34 | 21,04 | 20,30 | 20,87 | 1,90% | - |
| 25.11.2025 | 19,92 | 20,59 | 19,33 | 20,48 | 4,62% | - |
| 24.11.2025 | 18,80 | 19,58 | 18,51 | 19,58 | 4,48% | 260,00 |
| 21.11.2025 | 18,05 | 18,79 | 17,57 | 18,74 | -4,00% | - |
| 20.11.2025 | 19,30 | 19,73 | 19,15 | 19,52 | 2,93% | - |
| 19.11.2025 | 18,50 | 19,35 | 18,34 | 18,96 | 4,35% | 200,00 |
| 18.11.2025 | 18,23 | 18,86 | 17,96 | 18,17 | -1,01% | - |
| 17.11.2025 | 18,67 | 18,78 | 17,94 | 18,36 | -0,62% | 150,00 |
| 14.11.2025 | 19,06 | 19,14 | 17,86 | 18,47 | -3,17% | 250,00 |
| 13.11.2025 | 19,92 | 20,04 | 19,08 | 19,08 | -2,53% | - |
| 12.11.2025 | 19,30 | 19,90 | 19,30 | 19,57 | 2,57% | 2.350,00 |
| 11.11.2025 | 19,18 | 19,35 | 18,68 | 19,08 | -0,05% | - |
| 10.11.2025 | 19,20 | 20,02 | 19,09 | 19,09 | 3,64% | 1.890,00 |
| 07.11.2025 | 19,05 | 19,56 | 18,22 | 18,42 | -5,49% | 30,00 |
| 06.11.2025 | 18,00 | 19,65 | 17,95 | 19,49 | 16,01% | 1.225,00 |
| 05.11.2025 | 17,47 | 18,26 | 16,73 | 16,80 | -4,49% | 150,00 |
| 04.11.2025 | 17,54 | 17,59 | 17,52 | 17,59 | -1,26% | - |
| 03.11.2025 | 18,56 | 18,74 | 17,52 | 17,82 | -3,15% | 2.000,00 |
| 31.10.2025 | 18,80 | 18,88 | 18,23 | 18,40 | -0,38% | - |
| 30.10.2025 | 18,50 | 18,68 | 17,94 | 18,47 | -2,40% | - |
| 29.10.2025 | 18,02 | 18,99 | 18,01 | 18,92 | 5,32% | - |
| 28.10.2025 | 17,32 | 18,17 | 17,01 | 17,97 | 1,07% | - |
| 27.10.2025 | 17,91 | 18,25 | 17,36 | 17,78 | -0,50% | 200,00 |
| 24.10.2025 | 17,67 | 17,94 | 17,36 | 17,87 | -0,94% | - |
| 23.10.2025 | 17,72 | 18,29 | 17,66 | 18,04 | 5,34% | - |
| 22.10.2025 | 17,90 | 18,07 | 17,12 | 17,12 | -3,47% | 70,00 |
| 21.10.2025 | 19,12 | 19,54 | 17,70 | 17,74 | -5,87% | 2.100,00 |
| 20.10.2025 | 19,15 | 19,67 | 18,76 | 18,84 | 0,48% | 189,00 |
| 17.10.2025 | 19,68 | 19,72 | 18,75 | 18,75 | -10,33% | - |
| 16.10.2025 | 20,76 | 20,92 | 20,76 | 20,91 | 2,70% | - |
| 15.10.2025 | 20,74 | 21,07 | 20,25 | 20,36 | 1,04% | 1.000,00 |
| 14.10.2025 | 19,47 | 20,36 | 18,76 | 20,15 | 1,74% | - |
| 13.10.2025 | 19,05 | 19,93 | 18,32 | 19,81 | 7,32% | 1.000,00 |
| 10.10.2025 | 19,55 | 19,80 | 18,39 | 18,46 | -8,50% | 140,00 |
| 09.10.2025 | 20,17 | 20,18 | 20,08 | 20,17 | 5,66% | - |
| 08.10.2025 | 19,15 | 19,25 | 18,76 | 19,09 | 2,39% | 75,00 |
| 07.10.2025 | 18,50 | 18,95 | 18,37 | 18,65 | 0,16% | - |
| 06.10.2025 | 18,70 | 18,87 | 18,32 | 18,62 | 2,34% | 150,00 |