25,080€
3,81%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,20 | 24,62 | 24,20 | 24,62 | 1,90% | - |
| 25.04.2024 | 23,84 | 24,16 | 23,84 | 24,16 | 2,03% | - |
| 24.04.2024 | 23,72 | 23,78 | 23,68 | 23,68 | -0,42% | - |
| 23.04.2024 | 23,56 | 23,78 | 23,56 | 23,78 | 0,68% | - |
| 22.04.2024 | 23,94 | 23,94 | 23,62 | 23,62 | -0,25% | - |
| 19.04.2024 | 23,52 | 23,68 | 23,50 | 23,68 | -0,92% | - |
| 18.04.2024 | 23,84 | 23,90 | 23,84 | 23,90 | 0,59% | - |
| 17.04.2024 | 23,14 | 23,76 | 23,14 | 23,76 | 3,04% | - |
| 16.04.2024 | 23,10 | 23,10 | 23,06 | 23,06 | -2,12% | - |
| 15.04.2024 | 23,48 | 23,82 | 23,48 | 23,56 | -0,34% | - |
| 12.04.2024 | 23,44 | 23,64 | 23,44 | 23,64 | 1,29% | - |
| 11.04.2024 | 23,00 | 23,34 | 23,00 | 23,34 | 1,21% | - |
| 10.04.2024 | 23,28 | 23,36 | 23,06 | 23,06 | -0,17% | - |
| 09.04.2024 | 22,94 | 23,10 | 22,94 | 23,10 | 0,52% | - |
| 08.04.2024 | 22,80 | 22,98 | 22,76 | 22,98 | 1,41% | - |
| 05.04.2024 | 22,90 | 22,90 | 22,66 | 22,66 | -1,39% | - |
| 04.04.2024 | 22,88 | 22,98 | 22,80 | 22,98 | 1,77% | - |
| 03.04.2024 | 22,66 | 22,66 | 22,42 | 22,58 | -0,96% | - |
| 02.04.2024 | 22,88 | 22,90 | 22,80 | 22,80 | 0,18% | - |
| 28.03.2024 | 23,08 | 23,08 | 22,76 | 22,76 | -0,87% | - |
| 27.03.2024 | 23,18 | 23,28 | 22,96 | 22,96 | -0,78% | - |
| 26.03.2024 | 23,20 | 23,34 | 23,14 | 23,14 | -0,94% | - |
| 25.03.2024 | 23,42 | 23,54 | 23,36 | 23,36 | -0,68% | - |
| 22.03.2024 | 23,24 | 23,52 | 23,24 | 23,52 | -0,17% | - |
| 21.03.2024 | 23,76 | 23,82 | 23,56 | 23,56 | -0,76% | - |
| 20.03.2024 | 24,02 | 24,04 | 23,74 | 23,74 | -1,25% | - |
| 19.03.2024 | 23,88 | 24,10 | 23,88 | 24,04 | 0,67% | - |
| 18.03.2024 | 24,34 | 24,34 | 23,88 | 23,88 | -1,00% | 5,00 |
| 15.03.2024 | 23,88 | 24,12 | 23,88 | 24,12 | 0,17% | - |
| 14.03.2024 | 24,26 | 24,32 | 24,08 | 24,08 | -0,58% | - |
| 13.03.2024 | 23,64 | 24,22 | 23,56 | 24,22 | -5,46% | - |
| 12.03.2024 | 25,68 | 25,72 | 25,62 | 25,62 | 0,95% | - |
| 11.03.2024 | 25,68 | 25,68 | 25,38 | 25,38 | -1,40% | - |
| 08.03.2024 | 26,00 | 26,00 | 25,74 | 25,74 | -1,76% | - |
| 07.03.2024 | 26,10 | 26,26 | 26,10 | 26,20 | -0,08% | - |
| 06.03.2024 | 25,80 | 26,22 | 25,80 | 26,22 | 1,39% | - |
| 05.03.2024 | 25,28 | 25,86 | 25,18 | 25,86 | 1,49% | - |
| 04.03.2024 | 25,56 | 25,56 | 25,48 | 25,48 | 0,47% | - |
| 01.03.2024 | 25,20 | 25,36 | 25,20 | 25,36 | 1,20% | - |
| 29.02.2024 | 24,72 | 25,06 | 24,72 | 25,06 | 0,40% | - |
| 28.02.2024 | 25,28 | 25,28 | 24,96 | 24,96 | -1,34% | - |
| 27.02.2024 | 25,08 | 25,30 | 25,06 | 25,30 | 2,18% | - |
| 26.02.2024 | 24,94 | 24,94 | 24,70 | 24,76 | -0,40% | - |
| 23.02.2024 | 25,02 | 25,02 | 24,82 | 24,86 | -1,89% | - |
| 22.02.2024 | 25,18 | 25,34 | 25,18 | 25,34 | 0,72% | - |
| 21.02.2024 | 25,04 | 25,16 | 25,04 | 25,16 | 0,80% | - |
| 20.02.2024 | 25,08 | 25,12 | 24,96 | 24,96 | 0,00% | - |
| 19.02.2024 | 25,40 | 25,40 | 24,96 | 24,96 | -1,50% | - |
| 16.02.2024 | 25,58 | 25,64 | 25,34 | 25,34 | -0,63% | - |
| 15.02.2024 | 25,62 | 25,62 | 25,50 | 25,50 | -0,31% | - |
| 14.02.2024 | 25,82 | 25,82 | 25,58 | 25,58 | -1,39% | - |
| 13.02.2024 | 26,00 | 26,00 | 25,94 | 25,94 | -0,69% | - |
| 12.02.2024 | 26,00 | 26,12 | 26,00 | 26,12 | 1,08% | - |
| 09.02.2024 | 26,14 | 26,20 | 25,84 | 25,84 | -3,22% | - |
| 08.02.2024 | 26,56 | 26,70 | 26,56 | 26,70 | 0,75% | - |
| 07.02.2024 | 26,32 | 26,50 | 26,32 | 26,50 | 1,69% | - |
| 06.02.2024 | 26,58 | 26,58 | 26,06 | 26,06 | -3,27% | - |
| 05.02.2024 | 27,20 | 27,20 | 26,94 | 26,94 | -1,54% | - |
| 02.02.2024 | 27,42 | 27,42 | 27,36 | 27,36 | 0,29% | - |
| 01.02.2024 | 27,02 | 27,28 | 27,02 | 27,28 | 0,89% | - |
| 31.01.2024 | 26,76 | 27,04 | 26,76 | 27,04 | 1,05% | - |
| 30.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,59% | - |
| 29.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,96% | - |
| 26.01.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,59% | - |
| 25.01.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 1,62% | - |
| 24.01.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,29% | - |
| 23.01.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,66% | - |
| 22.01.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,30% | - |
| 19.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,45% | - |
| 18.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,83% | - |
| 17.01.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -1,55% | - |
| 16.01.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,24% | - |
| 15.01.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,66% | - |
| 12.01.2024 | 27,34 | 27,34 | 27,24 | 27,24 | -1,38% | 8,00 |
| 11.01.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,29% | - |
| 10.01.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,58% | - |
| 09.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,14% | - |
| 08.01.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 1,39% | - |
| 05.01.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,65% | - |
| 04.01.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -2,13% | - |
| 03.01.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -2,70% | - |
| 02.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,00% | - |
| 29.12.2023 | 28,92 | 28,92 | 28,92 | 28,92 | 0,70% | - |
| 28.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | -0,35% | - |
| 27.12.2023 | 28,60 | 28,82 | 28,60 | 28,82 | 0,84% | 6,00 |
| 22.12.2023 | 28,68 | 28,68 | 28,58 | 28,58 | 1,64% | 7,00 |
| 21.12.2023 | 28,12 | 28,12 | 28,12 | 28,12 | 1,59% | - |
| 20.12.2023 | 27,68 | 27,68 | 27,68 | 27,68 | -0,57% | - |
| 19.12.2023 | 27,84 | 27,84 | 27,84 | 27,84 | -0,43% | - |
| 18.12.2023 | 27,96 | 27,96 | 27,96 | 27,96 | 0,50% | - |
| 15.12.2023 | 27,82 | 27,82 | 27,82 | 27,82 | 0,36% | - |
| 14.12.2023 | 27,72 | 27,72 | 27,72 | 27,72 | 5,40% | - |
| 13.12.2023 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 12.12.2023 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 11.12.2023 | 26,32 | 26,60 | 26,32 | 26,60 | -0,60% | 4,00 |
| 08.12.2023 | 26,76 | 26,76 | 26,76 | 26,76 | 0,38% | - |
| 07.12.2023 | 26,66 | 26,66 | 26,66 | 26,66 | 0,30% | - |
| 06.12.2023 | 26,58 | 26,58 | 26,58 | 26,58 | 0,45% | - |
| 05.12.2023 | 26,46 | 26,46 | 26,46 | 26,46 | -0,15% | - |
| 04.12.2023 | 26,64 | 26,64 | 26,50 | 26,50 | 1,22% | 4,00 |