3,535€
0,14%
Echtzeit-Aktienkurs Ercros S.A.
Bid:
Ask:
Aktienkurse zur Ercros S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 3,54 | 3,57 | 3,51 | 3,56 | 0,78% | - |
24.04.2024 | 3,54 | 3,55 | 3,53 | 3,53 | -0,14% | 49.197,00 |
23.04.2024 | 3,55 | 3,55 | 3,54 | 3,54 | -0,28% | 31.504,00 |
22.04.2024 | 3,55 | 3,56 | 3,54 | 3,55 | -0,14% | 39.756,00 |
19.04.2024 | 3,54 | 3,55 | 3,53 | 3,55 | 0,14% | 67.167,00 |
18.04.2024 | 3,54 | 3,55 | 3,53 | 3,55 | 0,14% | 54.665,00 |
17.04.2024 | 3,54 | 3,55 | 3,53 | 3,54 | 0,28% | 50.424,00 |
16.04.2024 | 3,55 | 3,55 | 3,53 | 3,53 | -0,28% | 49.545,00 |
15.04.2024 | 3,55 | 3,56 | 3,54 | 3,54 | -0,42% | 66.869,00 |
12.04.2024 | 3,56 | 3,58 | 3,55 | 3,56 | 0,00% | 54.830,00 |
11.04.2024 | 3,57 | 3,57 | 3,54 | 3,56 | 0,00% | 56.735,00 |
10.04.2024 | 3,57 | 3,58 | 3,56 | 3,56 | -0,70% | 123.189,00 |
09.04.2024 | 3,59 | 3,59 | 3,56 | 3,58 | 0,56% | 90.540,00 |
08.04.2024 | 3,59 | 3,60 | 3,56 | 3,56 | -0,42% | 51.451,00 |
05.04.2024 | 3,58 | 3,59 | 3,57 | 3,58 | -0,42% | 75.864,00 |
04.04.2024 | 3,56 | 3,60 | 3,56 | 3,59 | 0,84% | 222.997,00 |
03.04.2024 | 3,55 | 3,57 | 3,53 | 3,56 | 0,28% | 135.657,00 |
02.04.2024 | 3,50 | 3,57 | 3,50 | 3,55 | 1,14% | 255.309,00 |
28.03.2024 | 3,49 | 3,51 | 3,48 | 3,51 | 0,29% | 298.783,00 |
27.03.2024 | 3,48 | 3,50 | 3,48 | 3,50 | 0,86% | 199.027,00 |
26.03.2024 | 3,47 | 3,49 | 3,47 | 3,47 | 0,00% | 91.159,00 |
25.03.2024 | 3,48 | 3,48 | 3,46 | 3,47 | 0,43% | 51.071,00 |
22.03.2024 | 3,48 | 3,49 | 3,46 | 3,46 | -0,43% | 188.514,00 |
21.03.2024 | 3,46 | 3,49 | 3,45 | 3,47 | 0,43% | 208.967,00 |
20.03.2024 | 3,46 | 3,47 | 3,45 | 3,46 | 0,44% | 123.030,00 |
19.03.2024 | 3,45 | 3,47 | 3,43 | 3,44 | -0,72% | 167.048,00 |
18.03.2024 | 3,45 | 3,47 | 3,44 | 3,47 | 0,73% | 137.425,00 |
15.03.2024 | 3,45 | 3,46 | 3,43 | 3,44 | -0,29% | 83.005,00 |
14.03.2024 | 3,46 | 3,46 | 3,44 | 3,45 | 0,15% | 78.495,00 |
13.03.2024 | 3,46 | 3,47 | 3,44 | 3,45 | 0,29% | 73.770,00 |
12.03.2024 | 3,44 | 3,49 | 3,43 | 3,44 | 0,29% | 273.612,00 |
11.03.2024 | 3,42 | 3,44 | 3,42 | 3,43 | 0,29% | 180.533,00 |
08.03.2024 | 3,43 | 3,44 | 3,41 | 3,42 | -0,15% | 310.363,00 |
07.03.2024 | 3,42 | 3,43 | 3,41 | 3,42 | 0,00% | 411.181,00 |
06.03.2024 | 3,42 | 3,44 | 3,40 | 3,42 | 0,00% | 732.809,00 |
05.03.2024 | 3,43 | 3,54 | 3,34 | 3,42 | 33,59% | 4.492.536,00 |
04.03.2024 | 2,59 | 2,62 | 2,55 | 2,56 | -0,19% | 166.408,00 |
01.03.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 4,06% | 93.614,00 |
29.02.2024 | 2,43 | 2,47 | 2,42 | 2,47 | 2,28% | 101.405,00 |
28.02.2024 | 2,54 | 2,59 | 2,41 | 2,41 | -4,74% | 245.813,00 |
27.02.2024 | 2,35 | 2,64 | 2,35 | 2,53 | 9,76% | 389.103,00 |
26.02.2024 | 2,33 | 2,35 | 2,28 | 2,31 | -0,22% | 135.418,00 |
23.02.2024 | 2,30 | 2,37 | 2,28 | 2,31 | 1,32% | 182.109,00 |
22.02.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -0,22% | 48.602,00 |
21.02.2024 | 2,28 | 2,32 | 2,28 | 2,29 | -1,08% | 32.014,00 |
20.02.2024 | 2,28 | 2,31 | 2,26 | 2,31 | 0,43% | 88.470,00 |
19.02.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 0,44% | 38.797,00 |
16.02.2024 | 2,33 | 2,33 | 2,28 | 2,29 | -1,72% | 44.286,00 |
15.02.2024 | 2,33 | 2,34 | 2,30 | 2,33 | 0,22% | 52.733,00 |
14.02.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 1,53% | 73.970,00 |
13.02.2024 | 2,34 | 2,35 | 2,27 | 2,29 | -3,17% | 131.458,00 |
12.02.2024 | 2,35 | 2,38 | 2,35 | 2,37 | -0,21% | 118.809,00 |
09.02.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,66% | 71.744,00 |
08.02.2024 | 2,44 | 2,44 | 2,41 | 2,41 | 0,21% | 26.084,00 |
07.02.2024 | 2,48 | 2,48 | 2,39 | 2,41 | -2,63% | 90.950,00 |
06.02.2024 | 2,43 | 2,48 | 2,43 | 2,47 | 1,44% | 28.673,00 |
05.02.2024 | 2,48 | 2,49 | 2,43 | 2,44 | -1,42% | 67.275,00 |
02.02.2024 | 2,48 | 2,50 | 2,47 | 2,47 | 0,41% | 33.346,00 |
01.02.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -0,61% | 21.756,00 |
31.01.2024 | 2,47 | 2,49 | 2,46 | 2,48 | -0,40% | 28.656,00 |
30.01.2024 | 2,52 | 2,52 | 2,47 | 2,49 | -1,00% | 43.861,00 |
29.01.2024 | 2,51 | 2,53 | 2,48 | 2,51 | 0,40% | 28.797,00 |
26.01.2024 | 2,47 | 2,54 | 2,47 | 2,50 | 0,81% | 100.100,00 |
25.01.2024 | 2,54 | 2,54 | 2,46 | 2,48 | -1,78% | 73.219,00 |
24.01.2024 | 2,48 | 2,54 | 2,48 | 2,53 | 1,00% | 70.501,00 |
23.01.2024 | 2,51 | 2,51 | 2,47 | 2,50 | 0,40% | 24.710,00 |
22.01.2024 | 2,47 | 2,50 | 2,47 | 2,49 | 1,63% | 20.777,00 |
19.01.2024 | 2,47 | 2,51 | 2,45 | 2,45 | -0,81% | 57.322,00 |
18.01.2024 | 2,46 | 2,51 | 2,45 | 2,47 | 0,00% | 54.498,00 |
17.01.2024 | 2,49 | 2,50 | 2,44 | 2,47 | -1,79% | 78.778,00 |
16.01.2024 | 2,57 | 2,57 | 2,49 | 2,52 | -1,95% | 137.443,00 |
15.01.2024 | 2,58 | 2,59 | 2,55 | 2,57 | -0,77% | 30.064,00 |
12.01.2024 | 2,61 | 2,62 | 2,58 | 2,59 | 0,39% | 19.232,00 |
11.01.2024 | 2,62 | 2,63 | 2,57 | 2,58 | -0,77% | 49.194,00 |
10.01.2024 | 2,58 | 2,60 | 2,56 | 2,60 | 0,97% | 31.506,00 |
09.01.2024 | 2,65 | 2,65 | 2,57 | 2,57 | -3,38% | 102.567,00 |
08.01.2024 | 2,65 | 2,69 | 2,61 | 2,66 | -0,56% | 78.342,00 |
05.01.2024 | 2,74 | 2,74 | 2,64 | 2,68 | -1,11% | 68.540,00 |
04.01.2024 | 2,67 | 2,71 | 2,65 | 2,71 | 2,27% | 61.703,00 |
03.01.2024 | 2,70 | 2,72 | 2,64 | 2,65 | -1,67% | 92.261,00 |
02.01.2024 | 2,65 | 2,70 | 2,65 | 2,69 | 1,89% | 88.090,00 |
29.12.2023 | 2,70 | 2,73 | 2,64 | 2,64 | -1,68% | 176.256,00 |
28.12.2023 | 2,68 | 2,71 | 2,68 | 2,69 | 1,13% | 140.563,00 |
27.12.2023 | 2,62 | 2,68 | 2,62 | 2,66 | 1,14% | 167.594,00 |
22.12.2023 | 2,68 | 2,71 | 2,63 | 2,63 | -2,96% | 95.089,00 |
21.12.2023 | 2,71 | 2,71 | 2,67 | 2,71 | -0,18% | 72.626,00 |
20.12.2023 | 2,77 | 2,78 | 2,71 | 2,71 | -1,45% | 123.750,00 |
19.12.2023 | 2,68 | 2,75 | 2,67 | 2,75 | 3,00% | 170.352,00 |
18.12.2023 | 2,60 | 2,68 | 2,60 | 2,67 | 3,69% | 271.565,00 |
15.12.2023 | 2,57 | 2,63 | 2,57 | 2,58 | 0,78% | 187.733,00 |
14.12.2023 | 2,50 | 2,58 | 2,50 | 2,56 | 2,82% | 166.482,00 |
13.12.2023 | 2,47 | 2,52 | 2,46 | 2,49 | 0,40% | 86.610,00 |
12.12.2023 | 2,49 | 2,51 | 2,47 | 2,48 | -0,40% | 122.576,00 |
11.12.2023 | 2,48 | 2,49 | 2,45 | 2,49 | 0,81% | 59.070,00 |
08.12.2023 | 2,43 | 2,48 | 2,43 | 2,47 | 1,44% | 59.147,00 |
07.12.2023 | 2,45 | 2,45 | 2,40 | 2,43 | -0,61% | 103.441,00 |
06.12.2023 | 2,45 | 2,46 | 2,43 | 2,45 | 1,24% | 89.489,00 |
05.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | 57.776,00 |
04.12.2023 | 2,47 | 2,51 | 2,46 | 2,48 | -0,20% | 137.001,00 |
01.12.2023 | 2,49 | 2,49 | 2,45 | 2,49 | 1,02% | 55.818,00 |