21,725€
-1,34%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,23 | 22,98 | 21,72 | 22,01 | -0,90% | 5.205,00 |
| 29.04.2026 | 22,56 | 22,68 | 22,05 | 22,21 | -1,35% | - |
| 28.04.2026 | 23,52 | 23,55 | 22,14 | 22,52 | -4,13% | 46.656,00 |
| 27.04.2026 | 23,42 | 23,56 | 23,06 | 23,49 | 0,90% | - |
| 24.04.2026 | 23,32 | 23,46 | 23,02 | 23,28 | 0,30% | 7.560,00 |
| 23.04.2026 | 23,87 | 24,02 | 22,77 | 23,21 | -1,86% | - |
| 22.04.2026 | 23,11 | 23,81 | 23,11 | 23,65 | 2,60% | 2.700,00 |
| 21.04.2026 | 24,15 | 24,33 | 22,74 | 23,05 | -4,44% | 10.400,00 |
| 20.04.2026 | 24,60 | 24,60 | 23,74 | 24,12 | -2,01% | 8.200,00 |
| 17.04.2026 | 25,08 | 26,10 | 24,44 | 24,61 | -2,11% | 630,00 |
| 16.04.2026 | 25,21 | 25,58 | 24,78 | 25,14 | 0,36% | - |
| 15.04.2026 | 25,65 | 25,76 | 24,74 | 25,05 | -1,67% | 5.610,00 |
| 14.04.2026 | 27,32 | 27,49 | 25,27 | 25,48 | -7,01% | 7.040,00 |
| 13.04.2026 | 26,38 | 27,51 | 25,50 | 27,40 | 3,05% | 5.675,00 |
| 10.04.2026 | 26,34 | 27,07 | 26,09 | 26,59 | 0,91% | 143,00 |
| 09.04.2026 | 25,88 | 26,64 | 25,54 | 26,35 | 1,48% | 795,00 |
| 08.04.2026 | 25,73 | 26,98 | 25,73 | 25,96 | 4,64% | 10.329,00 |
| 07.04.2026 | 24,36 | 24,86 | 23,74 | 24,81 | 1,93% | - |
| 02.04.2026 | 24,20 | 24,57 | 22,70 | 24,34 | 0,41% | 10.920,00 |
| 01.04.2026 | 23,12 | 24,43 | 23,10 | 24,24 | 5,21% | 17.700,00 |
| 31.03.2026 | 21,97 | 23,09 | 21,72 | 23,04 | 6,86% | 1.650,00 |
| 30.03.2026 | 21,75 | 22,39 | 21,47 | 21,56 | -0,69% | 13.200,00 |
| 27.03.2026 | 21,29 | 22,05 | 21,07 | 21,71 | 1,73% | 13.525,00 |
| 26.03.2026 | 21,75 | 21,86 | 21,16 | 21,34 | -3,31% | - |
| 25.03.2026 | 21,90 | 22,77 | 21,75 | 22,07 | 3,18% | - |
| 24.03.2026 | 21,43 | 21,44 | 20,63 | 21,39 | 0,05% | 39.150,00 |
| 23.03.2026 | 19,94 | 21,74 | 19,51 | 21,38 | 4,45% | - |
| 20.03.2026 | 20,84 | 21,15 | 20,16 | 20,47 | -2,01% | 830,00 |
| 19.03.2026 | 21,87 | 21,88 | 19,46 | 20,89 | -3,87% | 11.998,00 |
| 18.03.2026 | 23,24 | 23,66 | 21,61 | 21,73 | -6,42% | 1.160,00 |
| 17.03.2026 | 23,47 | 23,66 | 22,92 | 23,22 | -1,23% | 775,00 |
| 16.03.2026 | 22,83 | 23,71 | 22,80 | 23,51 | 3,02% | 3.163,00 |
| 13.03.2026 | 23,74 | 23,92 | 22,62 | 22,82 | -4,16% | 2.750,00 |
| 12.03.2026 | 23,79 | 24,09 | 23,40 | 23,81 | -1,61% | 9.250,00 |
| 11.03.2026 | 24,23 | 24,39 | 23,42 | 24,20 | -0,12% | 5.750,00 |
| 10.03.2026 | 24,26 | 25,11 | 24,10 | 24,23 | -0,29% | - |
| 09.03.2026 | 23,63 | 24,34 | 22,45 | 24,30 | 2,62% | 12.450,00 |
| 06.03.2026 | 25,75 | 26,39 | 23,59 | 23,68 | -4,71% | 14.900,00 |
| 05.03.2026 | 27,27 | 27,51 | 24,51 | 24,85 | -8,74% | 8.580,00 |
| 04.03.2026 | 26,55 | 27,64 | 26,42 | 27,23 | 2,72% | 3.775,00 |
| 03.03.2026 | 27,85 | 27,88 | 25,53 | 26,51 | -7,15% | 5.480,00 |
| 02.03.2026 | 29,22 | 29,37 | 27,57 | 28,55 | -1,35% | 1.584,00 |
| 27.02.2026 | 29,17 | 30,15 | 28,40 | 28,94 | -0,72% | 2.054,00 |
| 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% | - |