25,980€
-6,07%
Echtzeit-Aktienkurs Ero Copper Corp
Bid:
Ask:
Aktienkurse zur Ero Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,76 | 27,91 | 25,54 | 25,98 | -6,63% | 7.950,00 |
| 29.10.2026 | 28,90 | 28,90 | 27,54 | 27,83 | -3,01% | - |
| 28.10.2026 | 29,21 | 29,35 | 28,21 | 28,69 | -1,58% | 161,00 |
| 27.10.2026 | 27,85 | 29,31 | 27,78 | 29,15 | 4,65% | - |
| 26.10.2026 | 26,85 | 28,10 | 26,27 | 27,86 | 3,99% | 18.949,00 |
| 23.10.2026 | 26,85 | 27,29 | 26,54 | 26,79 | -0,46% | - |
| 22.10.2026 | 28,04 | 28,08 | 26,73 | 26,91 | -5,74% | 3.926,00 |
| 21.10.2026 | 29,56 | 29,59 | 27,76 | 28,55 | -2,61% | 7.820,00 |
| 20.10.2026 | 30,71 | 31,13 | 29,28 | 29,32 | -4,56% | 6.367,00 |
| 19.10.2026 | 30,81 | 30,94 | 29,95 | 30,72 | 1,19% | - |
| 16.10.2026 | 30,98 | 31,76 | 30,11 | 30,36 | -1,99% | - |
| 15.10.2026 | 30,74 | 31,24 | 29,42 | 30,97 | 0,28% | 12.162,00 |
| 14.10.2026 | 32,71 | 33,01 | 30,22 | 30,89 | -5,49% | 307,00 |
| 13.10.2026 | 33,64 | 33,64 | 31,99 | 32,68 | -2,82% | 841,00 |
| 12.10.2026 | 33,87 | 34,29 | 33,26 | 33,63 | 0,16% | 440,00 |
| 09.10.2026 | 32,04 | 33,97 | 31,85 | 33,58 | 4,71% | 10.640,00 |
| 08.10.2026 | 32,84 | 33,04 | 31,41 | 32,07 | -2,24% | 938,00 |
| 07.10.2026 | 33,70 | 33,86 | 32,59 | 32,80 | -2,57% | 572,00 |
| 06.10.2026 | 34,25 | 34,39 | 32,84 | 33,67 | -1,75% | 944,00 |
| 05.10.2026 | 34,05 | 34,87 | 33,70 | 34,27 | 1,71% | - |
| 02.10.2026 | 31,82 | 33,91 | 31,68 | 33,69 | 6,13% | - |
| 01.10.2026 | 32,59 | 32,83 | 31,39 | 31,75 | -2,19% | 4.500,00 |
| 30.09.2026 | 32,76 | 33,97 | 32,17 | 32,46 | -0,99% | 18.400,00 |
| 29.09.2026 | 32,92 | 33,66 | 32,47 | 32,78 | -0,32% | - |
| 28.09.2026 | 32,74 | 33,42 | 31,49 | 32,89 | -1,02% | - |
| 25.09.2026 | 32,66 | 33,28 | 32,12 | 33,23 | 1,78% | - |
| 24.09.2026 | 32,07 | 32,70 | 31,20 | 32,65 | 1,81% | 2.574,00 |
| 23.09.2026 | 32,72 | 32,76 | 30,96 | 32,07 | -1,96% | 592,00 |
| 22.09.2026 | 30,92 | 32,87 | 30,40 | 32,71 | 8,04% | - |
| 21.09.2026 | 29,41 | 31,02 | 29,28 | 30,27 | 1,83% | 2.400,00 |
| 18.09.2026 | 29,13 | 29,77 | 28,96 | 29,73 | 2,48% | - |
| 17.09.2026 | 28,33 | 29,51 | 28,22 | 29,01 | 3,07% | - |
| 16.09.2026 | 28,20 | 29,05 | 27,62 | 28,14 | -0,09% | 10.225,00 |
| 15.09.2026 | 29,41 | 29,43 | 27,66 | 28,17 | -3,36% | 5.753,00 |
| 14.09.2026 | 30,73 | 30,74 | 28,39 | 29,15 | -4,74% | 889,00 |
| 11.09.2026 | 30,16 | 31,02 | 30,05 | 30,60 | 1,58% | 720,00 |
| 10.09.2026 | 32,99 | 33,60 | 29,79 | 30,12 | -8,45% | 1.450,00 |
| 09.09.2026 | 32,93 | 33,51 | 32,29 | 32,90 | 0,73% | 1.656,00 |
| 08.09.2026 | 30,45 | 33,85 | 30,33 | 32,66 | 8,43% | 18.757,00 |
| 07.09.2026 | 30,03 | 30,28 | 30,03 | 30,12 | 0,28% | 950,00 |
| 04.09.2026 | 30,45 | 30,66 | 29,53 | 30,04 | -0,89% | 14.844,00 |
| 03.09.2026 | 29,96 | 30,91 | 29,43 | 30,31 | 1,41% | 6.517,00 |
| 02.09.2026 | 29,94 | 31,29 | 29,70 | 29,89 | -0,33% | 3.300,00 |
| 01.09.2026 | 31,98 | 32,08 | 29,85 | 29,99 | -6,43% | 5.152,00 |
| 31.08.2026 | 33,60 | 33,86 | 31,90 | 32,05 | -4,30% | 33,00 |
| 28.08.2026 | 34,18 | 34,68 | 33,21 | 33,49 | -2,03% | 4.710,00 |
| 27.08.2026 | 33,78 | 34,25 | 33,26 | 34,18 | 1,41% | 16.800,00 |
| 26.08.2026 | 34,92 | 35,35 | 33,66 | 33,71 | -2,45% | 7.400,00 |
| 25.08.2026 | 33,08 | 34,72 | 32,60 | 34,55 | 4,11% | 20.100,00 |
| 24.08.2026 | 33,64 | 34,16 | 32,55 | 33,19 | -1,03% | 3.980,00 |
| 21.08.2026 | 31,19 | 33,72 | 31,16 | 33,53 | 8,85% | 13.185,00 |
| 20.08.2026 | 29,25 | 30,81 | 28,22 | 30,81 | 5,64% | 6.110,00 |
| 19.08.2026 | 28,42 | 29,69 | 28,32 | 29,16 | 2,21% | 2.250,00 |
| 18.08.2026 | 30,18 | 30,19 | 28,37 | 28,53 | -5,56% | 8.545,00 |
| 17.08.2026 | 29,58 | 30,39 | 29,28 | 30,21 | 3,41% | 10.787,00 |
| 14.08.2026 | 29,82 | 30,24 | 29,08 | 29,22 | -2,03% | 5.928,00 |
| 13.08.2026 | 31,17 | 31,24 | 29,56 | 29,82 | -4,74% | 3.080,00 |
| 12.08.2026 | 31,42 | 32,06 | 31,12 | 31,31 | -0,38% | 1.560,00 |
| 11.08.2026 | 31,67 | 32,01 | 30,29 | 31,43 | -0,74% | 5.785,00 |
| 10.08.2026 | 29,78 | 31,69 | 29,46 | 31,66 | 6,78% | 23.960,00 |
| 07.08.2026 | 26,92 | 29,70 | 26,70 | 29,65 | 9,63% | 17.300,00 |
| 06.08.2026 | 26,29 | 27,33 | 25,60 | 27,05 | 2,39% | 3.817,00 |
| 05.08.2026 | 25,15 | 26,58 | 25,12 | 26,42 | 5,03% | - |
| 04.08.2026 | 23,77 | 25,18 | 23,73 | 25,15 | 5,94% | 6.720,00 |
| 03.08.2026 | 23,26 | 23,75 | 22,80 | 23,74 | 1,82% | - |
| 31.07.2026 | 23,47 | 23,77 | 22,75 | 23,32 | -0,55% | 1.953,00 |
| 30.07.2026 | 22,06 | 23,49 | 21,88 | 23,45 | 6,69% | 23.220,00 |
| 29.07.2026 | 22,48 | 22,77 | 21,70 | 21,98 | -2,25% | - |
| 28.07.2026 | 23,06 | 23,06 | 22,02 | 22,48 | -2,07% | - |
| 27.07.2026 | 22,99 | 23,29 | 22,00 | 22,96 | 0,46% | - |
| 24.07.2026 | 23,18 | 23,37 | 22,55 | 22,85 | -1,53% | - |
| 23.07.2026 | 23,55 | 24,00 | 22,73 | 23,21 | -2,25% | - |
| 22.07.2026 | 23,59 | 24,18 | 23,41 | 23,74 | 0,59% | - |
| 21.07.2026 | 22,32 | 23,72 | 22,29 | 23,60 | 7,27% | 17.556,00 |
| 20.07.2026 | 21,13 | 22,09 | 21,01 | 22,00 | 3,85% | 9.463,00 |
| 17.07.2026 | 21,22 | 21,56 | 20,50 | 21,19 | -0,91% | 42,00 |
| 16.07.2026 | 22,12 | 22,57 | 21,15 | 21,38 | -3,37% | - |
| 15.07.2026 | 22,65 | 22,93 | 21,75 | 22,13 | -2,32% | - |
| 14.07.2026 | 21,97 | 22,98 | 21,77 | 22,65 | 4,43% | 1.050,00 |
| 13.07.2026 | 22,43 | 22,70 | 21,54 | 21,69 | -3,47% | 12.500,00 |
| 10.07.2026 | 21,96 | 22,53 | 21,69 | 22,47 | 2,51% | - |
| 09.07.2026 | 20,86 | 22,15 | 20,85 | 21,92 | 4,86% | 5.040,00 |
| 08.07.2026 | 21,86 | 21,92 | 20,15 | 20,91 | -4,15% | - |
| 07.07.2026 | 23,01 | 23,01 | 21,54 | 21,81 | -5,44% | 3.300,00 |
| 06.07.2026 | 23,64 | 23,64 | 22,80 | 23,07 | -1,62% | 14.386,00 |
| 03.07.2026 | 23,08 | 23,59 | 22,95 | 23,45 | 2,49% | - |
| 02.07.2026 | 22,67 | 23,70 | 22,37 | 22,88 | 1,40% | 2.670,00 |
| 01.07.2026 | 23,44 | 23,63 | 22,52 | 22,56 | -3,63% | - |
| 30.06.2026 | 22,76 | 23,51 | 22,70 | 23,41 | 2,99% | - |
| 29.06.2026 | 23,33 | 23,47 | 22,52 | 22,73 | -2,59% | - |
| 26.06.2026 | 23,14 | 23,72 | 22,94 | 23,34 | 0,52% | 480,00 |
| 25.06.2026 | 23,82 | 24,21 | 22,80 | 23,22 | -0,15% | 4.300,00 |
| 24.06.2026 | 24,41 | 24,63 | 22,98 | 23,25 | -4,77% | 9.450,00 |
| 23.06.2026 | 25,76 | 25,80 | 24,37 | 24,42 | -8,35% | - |
| 22.06.2026 | 25,68 | 26,72 | 25,59 | 26,64 | 2,52% | 3.448,00 |
| 19.06.2026 | 26,01 | 26,13 | 25,53 | 25,99 | 0,04% | - |
| 18.06.2026 | 26,72 | 27,23 | 25,83 | 25,98 | -1,91% | 96,00 |
| 17.06.2026 | 25,94 | 27,80 | 25,81 | 26,48 | 2,08% | - |
| 16.06.2026 | 26,53 | 26,82 | 25,76 | 25,94 | -1,65% | - |
| 15.06.2026 | 26,13 | 27,69 | 25,97 | 26,38 | 3,82% | 23.372,00 |