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 | 27,65 | 27,65 | 25,50 | 25,82 | -6,65% | 1.500,00 |
| 29.10.2026 | 28,67 | 28,67 | 27,51 | 27,66 | -3,52% | - |
| 28.10.2026 | 28,99 | 29,16 | 28,23 | 28,67 | -1,41% | 7,00 |
| 27.10.2026 | 27,71 | 29,22 | 27,71 | 29,08 | 4,60% | - |
| 26.10.2026 | 26,51 | 27,94 | 26,09 | 27,80 | 3,96% | 3.265,00 |
| 23.10.2026 | 26,65 | 27,34 | 26,54 | 26,74 | -0,74% | 40,00 |
| 22.10.2026 | 27,90 | 27,98 | 26,70 | 26,94 | -5,44% | 353,00 |
| 21.10.2026 | 29,35 | 29,35 | 28,08 | 28,49 | -2,60% | 780,00 |
| 20.10.2026 | 30,48 | 30,91 | 29,25 | 29,25 | -4,51% | 1.187,00 |
| 19.10.2026 | 30,62 | 30,77 | 30,05 | 30,63 | 1,29% | 300,00 |
| 16.10.2026 | 30,75 | 31,64 | 30,12 | 30,24 | -1,91% | - |
| 15.10.2026 | 30,69 | 31,00 | 29,48 | 30,83 | 0,36% | 651,00 |
| 14.10.2026 | 32,47 | 32,68 | 30,14 | 30,72 | -5,77% | 39,00 |
| 13.10.2026 | 33,39 | 33,48 | 31,94 | 32,60 | -3,49% | 29,00 |
| 12.10.2026 | 33,82 | 34,12 | 33,09 | 33,78 | 0,87% | 200,00 |
| 09.10.2026 | 31,82 | 33,86 | 31,82 | 33,49 | 4,79% | 432,00 |
| 08.10.2026 | 32,60 | 32,91 | 31,44 | 31,96 | -2,32% | 368,00 |
| 07.10.2026 | 33,45 | 33,61 | 32,54 | 32,72 | -2,59% | 22,00 |
| 06.10.2026 | 34,00 | 34,50 | 33,11 | 33,59 | -1,98% | 122,00 |
| 05.10.2026 | 33,90 | 34,54 | 33,81 | 34,27 | 1,90% | - |
| 02.10.2026 | 31,58 | 33,63 | 31,52 | 33,63 | 6,22% | - |
| 01.10.2026 | 32,35 | 32,60 | 31,51 | 31,66 | -2,43% | 600,00 |
| 30.09.2026 | 32,52 | 33,82 | 32,15 | 32,45 | -0,83% | 800,00 |
| 29.09.2026 | 32,68 | 33,48 | 32,46 | 32,72 | -0,34% | - |
| 28.09.2026 | 32,49 | 33,00 | 31,48 | 32,83 | -0,70% | - |
| 25.09.2026 | 32,42 | 33,20 | 32,32 | 33,06 | 1,50% | - |
| 24.09.2026 | 31,83 | 32,57 | 31,26 | 32,57 | 1,56% | 198,00 |
| 23.09.2026 | 32,71 | 32,71 | 31,05 | 32,07 | 0,47% | 162,00 |
| 22.09.2026 | 30,70 | 31,92 | 30,33 | 31,92 | 5,77% | - |
| 21.09.2026 | 29,14 | 30,35 | 29,12 | 30,18 | 1,72% | 200,00 |
| 18.09.2026 | 28,92 | 29,67 | 28,88 | 29,67 | 2,45% | - |
| 17.09.2026 | 27,93 | 29,36 | 27,93 | 28,96 | 2,99% | - |
| 16.09.2026 | 27,99 | 29,00 | 27,67 | 28,12 | 0,32% | 975,00 |
| 15.09.2026 | 29,19 | 29,21 | 27,60 | 28,03 | -3,38% | 531,00 |
| 14.09.2026 | 30,61 | 30,61 | 28,44 | 29,01 | -4,92% | 109,00 |
| 11.09.2026 | 30,14 | 30,79 | 30,05 | 30,51 | 1,56% | 74,00 |
| 10.09.2026 | 32,69 | 33,41 | 29,93 | 30,04 | -8,50% | 334,00 |
| 09.09.2026 | 33,01 | 33,21 | 32,33 | 32,83 | 0,49% | 72,00 |
| 08.09.2026 | 30,00 | 33,67 | 30,00 | 32,67 | 8,50% | 3.046,00 |
| 07.09.2026 | 29,81 | 30,35 | 29,81 | 30,11 | 0,47% | 76,00 |
| 04.09.2026 | 30,22 | 30,83 | 29,60 | 29,97 | -0,99% | 1.069,00 |
| 03.09.2026 | 29,74 | 30,69 | 29,59 | 30,27 | 1,54% | 181,00 |
| 02.09.2026 | 30,00 | 30,75 | 29,67 | 29,81 | -0,33% | 100,00 |
| 01.09.2026 | 31,74 | 31,87 | 29,85 | 29,91 | -6,41% | 662,00 |
| 31.08.2026 | 33,47 | 33,71 | 31,92 | 31,96 | -4,37% | 211,00 |
| 28.08.2026 | 33,97 | 34,51 | 33,21 | 33,42 | -1,94% | 520,00 |
| 27.08.2026 | 33,48 | 34,21 | 33,14 | 34,08 | 1,19% | 800,00 |
| 26.08.2026 | 34,58 | 35,25 | 33,64 | 33,68 | -2,32% | 900,00 |
| 25.08.2026 | 32,84 | 34,48 | 32,49 | 34,48 | 4,30% | 2.100,00 |
| 24.08.2026 | 33,51 | 34,00 | 32,52 | 33,06 | -1,31% | 138,00 |
| 21.08.2026 | 30,96 | 33,58 | 30,96 | 33,50 | 9,05% | 4.400,00 |
| 20.08.2026 | 29,01 | 30,72 | 28,21 | 30,72 | 5,64% | 620,00 |
| 19.08.2026 | 28,27 | 29,73 | 28,23 | 29,08 | 2,11% | 250,00 |
| 18.08.2026 | 29,96 | 30,28 | 28,35 | 28,48 | -5,26% | 647,00 |
| 17.08.2026 | 29,44 | 30,25 | 29,07 | 30,06 | 3,33% | 2.646,00 |
| 14.08.2026 | 29,91 | 30,01 | 29,06 | 29,09 | -2,02% | 1.064,00 |
| 13.08.2026 | 31,04 | 31,08 | 29,53 | 29,69 | -4,69% | 345,00 |
| 12.08.2026 | 31,19 | 31,92 | 31,04 | 31,15 | -0,38% | 110,00 |
| 11.08.2026 | 31,41 | 31,63 | 30,44 | 31,27 | -0,92% | 335,00 |
| 10.08.2026 | 29,57 | 31,57 | 29,37 | 31,56 | 7,09% | 3.480,00 |
| 07.08.2026 | 26,68 | 29,47 | 26,52 | 29,47 | 9,27% | 3.000,00 |
| 06.08.2026 | 26,10 | 27,35 | 25,43 | 26,97 | 2,55% | 1.127,00 |
| 05.08.2026 | 24,97 | 26,44 | 24,97 | 26,30 | 4,91% | 1.280,00 |
| 04.08.2026 | 23,60 | 25,08 | 23,58 | 25,07 | 6,50% | 280,00 |
| 03.08.2026 | 23,16 | 23,54 | 22,81 | 23,54 | 1,60% | - |
| 31.07.2026 | 23,64 | 23,64 | 22,74 | 23,17 | -0,86% | 234,00 |
| 30.07.2026 | 21,90 | 23,37 | 21,82 | 23,37 | 6,42% | 1.290,00 |
| 29.07.2026 | 22,31 | 22,65 | 21,75 | 21,96 | -2,18% | - |
| 28.07.2026 | 22,87 | 22,89 | 22,04 | 22,45 | -1,84% | - |
| 27.07.2026 | 22,69 | 22,99 | 22,07 | 22,87 | 0,35% | 98,00 |
| 24.07.2026 | 23,01 | 23,17 | 22,57 | 22,79 | -1,47% | - |
| 23.07.2026 | 23,54 | 23,72 | 22,72 | 23,13 | -1,95% | - |
| 22.07.2026 | 23,42 | 24,04 | 23,31 | 23,59 | 0,17% | - |
| 21.07.2026 | 22,15 | 23,61 | 22,06 | 23,55 | 7,14% | 799,00 |
| 20.07.2026 | 21,01 | 21,99 | 20,93 | 21,98 | 3,97% | 1.155,00 |
| 17.07.2026 | 21,28 | 21,47 | 20,59 | 21,14 | -1,26% | 1.001,00 |
| 16.07.2026 | 21,96 | 22,43 | 21,13 | 21,41 | -2,90% | - |
| 15.07.2026 | 22,50 | 22,78 | 21,74 | 22,05 | -2,39% | - |
| 14.07.2026 | 21,51 | 22,87 | 21,51 | 22,59 | 4,44% | 100,00 |
| 13.07.2026 | 22,26 | 22,54 | 21,53 | 21,63 | -3,48% | 600,00 |
| 10.07.2026 | 21,95 | 22,45 | 21,69 | 22,41 | 2,52% | - |
| 09.07.2026 | 20,71 | 21,99 | 20,71 | 21,86 | 4,64% | 120,00 |
| 08.07.2026 | 21,79 | 21,80 | 20,17 | 20,89 | -4,00% | - |
| 07.07.2026 | 22,91 | 22,93 | 21,59 | 21,76 | -5,47% | 600,00 |
| 06.07.2026 | 23,64 | 23,64 | 22,74 | 23,02 | -1,54% | 1.846,00 |
| 03.07.2026 | 22,69 | 23,50 | 22,69 | 23,38 | 2,77% | - |
| 02.07.2026 | 22,50 | 23,39 | 22,47 | 22,75 | 0,98% | 890,00 |
| 01.07.2026 | 23,25 | 23,41 | 22,53 | 22,53 | -3,43% | - |
| 30.06.2026 | 22,58 | 23,42 | 22,58 | 23,33 | 3,09% | - |
| 29.06.2026 | 23,08 | 23,34 | 22,61 | 22,63 | -2,67% | - |
| 26.06.2026 | 22,97 | 23,58 | 22,89 | 23,25 | 0,69% | 140,00 |
| 25.06.2026 | 23,64 | 24,00 | 23,02 | 23,09 | -0,43% | 1.700,00 |
| 24.06.2026 | 24,23 | 24,46 | 22,94 | 23,19 | -4,80% | 1.500,00 |
| 23.06.2026 | 26,06 | 26,06 | 24,36 | 24,36 | -8,42% | - |
| 22.06.2026 | 25,71 | 26,60 | 25,60 | 26,60 | 2,58% | 592,00 |
| 19.06.2026 | 25,82 | 25,93 | 25,47 | 25,93 | -0,38% | - |
| 18.06.2026 | 26,61 | 26,96 | 25,86 | 26,03 | -1,55% | 4,00 |
| 17.06.2026 | 25,75 | 27,70 | 25,75 | 26,44 | 1,65% | - |
| 16.06.2026 | 26,33 | 26,58 | 25,74 | 26,01 | -1,55% | - |
| 15.06.2026 | 25,21 | 27,28 | 25,21 | 26,42 | 4,26% | 4.996,00 |