26,520€
0,11%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,50 | 26,52 | 26,48 | 26,52 | 0,11% | - |
| 16.05.2024 | 27,17 | 27,39 | 26,49 | 26,49 | -1,38% | - |
| 15.05.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 0,07% | 4,00 |
| 14.05.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,49% | 45,00 |
| 13.05.2024 | 26,93 | 27,09 | 26,59 | 26,71 | -0,71% | - |
| 10.05.2024 | 26,63 | 26,99 | 26,49 | 26,90 | 1,13% | - |
| 09.05.2024 | 26,43 | 26,69 | 26,30 | 26,60 | 0,45% | - |
| 08.05.2024 | 26,18 | 26,57 | 26,04 | 26,48 | 1,11% | - |
| 07.05.2024 | 25,79 | 26,25 | 25,70 | 26,19 | 1,39% | - |
| 06.05.2024 | 25,83 | 25,92 | 25,55 | 25,83 | 0,04% | - |
| 03.05.2024 | 25,76 | 26,28 | 25,66 | 25,82 | 0,31% | - |
| 02.05.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,55% | 1,00 |
| 30.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,08% | 60,00 |
| 29.04.2024 | 25,14 | 25,75 | 25,08 | 25,62 | 2,40% | - |
| 26.04.2024 | 24,66 | 25,16 | 24,60 | 25,02 | 2,08% | - |
| 25.04.2024 | 24,19 | 24,75 | 24,17 | 24,51 | 0,99% | - |
| 24.04.2024 | 24,48 | 24,48 | 24,03 | 24,27 | 0,87% | - |
| 23.04.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,29% | 1,00 |
| 22.04.2024 | 24,42 | 24,52 | 23,97 | 24,13 | -0,49% | - |
| 19.04.2024 | 23,82 | 24,35 | 23,76 | 24,25 | 0,04% | - |
| 18.04.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,12% | 1,00 |
| 17.04.2024 | 23,70 | 24,37 | 23,56 | 24,21 | 1,59% | - |
| 16.04.2024 | 23,56 | 23,91 | 23,33 | 23,83 | -1,69% | - |
| 15.04.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,75% | 1,00 |
| 12.04.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,67% | 20,00 |
| 11.04.2024 | 23,29 | 23,93 | 23,24 | 23,90 | 2,71% | - |
| 10.04.2024 | 23,74 | 23,92 | 23,18 | 23,27 | -1,77% | 50,00 |
| 09.04.2024 | 23,45 | 23,71 | 23,36 | 23,69 | 1,67% | - |
| 08.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,95% | 75,00 |
| 05.04.2024 | 23,21 | 23,37 | 23,01 | 23,08 | -0,35% | - |
| 04.04.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,52% | 1,00 |
| 03.04.2024 | 23,02 | 23,32 | 22,85 | 23,28 | 0,26% | - |
| 02.04.2024 | 23,36 | 23,36 | 23,22 | 23,22 | -0,39% | 654,00 |
| 28.03.2024 | 23,50 | 23,59 | 23,21 | 23,31 | -0,89% | - |
| 27.03.2024 | 23,26 | 23,52 | 23,19 | 23,52 | 1,25% | - |
| 26.03.2024 | 23,37 | 23,41 | 23,08 | 23,23 | -0,39% | - |
| 25.03.2024 | 23,62 | 23,62 | 23,30 | 23,32 | -1,31% | - |
| 22.03.2024 | 23,24 | 23,69 | 23,14 | 23,63 | 1,55% | - |
| 21.03.2024 | 24,04 | 24,08 | 23,27 | 23,27 | -2,92% | - |
| 20.03.2024 | 24,06 | 24,20 | 23,66 | 23,97 | -0,54% | - |
| 19.03.2024 | 24,01 | 24,19 | 23,76 | 24,10 | 0,25% | - |
| 18.03.2024 | 24,23 | 24,25 | 23,85 | 24,04 | -0,74% | - |
| 15.03.2024 | 23,99 | 24,25 | 23,90 | 24,22 | 0,87% | - |
| 14.03.2024 | 23,91 | 24,71 | 23,89 | 24,01 | -0,04% | - |
| 13.03.2024 | 25,02 | 25,02 | 24,02 | 24,02 | -4,64% | 193,00 |
| 12.03.2024 | 25,73 | 26,02 | 24,95 | 25,19 | -0,75% | - |
| 11.03.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,63% | 104,00 |
| 08.03.2024 | 26,17 | 26,17 | 25,51 | 25,54 | -2,74% | - |
| 07.03.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,73% | 1,00 |
| 06.03.2024 | 26,03 | 26,32 | 25,60 | 26,07 | 0,31% | - |
| 05.03.2024 | 25,40 | 26,17 | 25,22 | 25,99 | 1,88% | - |
| 04.03.2024 | 25,50 | 25,74 | 25,43 | 25,51 | 0,67% | - |
| 01.03.2024 | 25,44 | 25,44 | 25,34 | 25,34 | 0,16% | 106,00 |
| 29.02.2024 | 24,81 | 25,30 | 24,78 | 25,30 | 2,10% | - |
| 28.02.2024 | 25,43 | 25,47 | 24,76 | 24,78 | -2,67% | - |
| 27.02.2024 | 24,87 | 25,47 | 24,85 | 25,46 | 2,25% | - |
| 26.02.2024 | 24,93 | 25,11 | 24,71 | 24,90 | -0,32% | - |
| 23.02.2024 | 25,15 | 25,17 | 24,79 | 24,98 | -0,79% | - |
| 22.02.2024 | 25,41 | 25,49 | 25,09 | 25,18 | -0,36% | - |
| 21.02.2024 | 25,21 | 25,38 | 25,05 | 25,27 | 0,36% | - |
| 20.02.2024 | 25,11 | 25,26 | 24,95 | 25,18 | 0,16% | - |
| 19.02.2024 | 25,31 | 25,47 | 24,97 | 25,14 | -0,51% | - |
| 16.02.2024 | 25,77 | 25,81 | 25,26 | 25,27 | -2,05% | - |
| 15.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,27% | 16,00 |
| 14.02.2024 | 25,67 | 25,92 | 25,55 | 25,73 | 0,43% | - |
| 13.02.2024 | 26,13 | 26,28 | 25,53 | 25,62 | -1,99% | - |
| 12.02.2024 | 25,75 | 26,31 | 25,75 | 26,14 | 1,44% | - |
| 09.02.2024 | 26,39 | 26,42 | 25,67 | 25,77 | -2,35% | - |
| 08.02.2024 | 26,66 | 26,92 | 26,37 | 26,39 | -0,26% | - |
| 07.02.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 0,23% | 8,00 |
| 06.02.2024 | 26,87 | 26,96 | 26,05 | 26,40 | -3,15% | - |
| 05.02.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,07% | 1,00 |
| 02.02.2024 | 27,31 | 27,81 | 27,14 | 27,24 | 0,29% | - |
| 01.02.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,07% | 1,00 |
| 31.01.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,71% | 30,00 |
| 30.01.2024 | 27,03 | 27,05 | 26,67 | 26,95 | -0,41% | - |
| 29.01.2024 | 26,96 | 27,09 | 26,66 | 27,06 | 0,19% | - |
| 26.01.2024 | 27,14 | 27,33 | 26,83 | 27,01 | -0,88% | - |
| 25.01.2024 | 27,59 | 27,70 | 27,02 | 27,25 | -1,23% | - |
| 24.01.2024 | 27,16 | 27,76 | 27,13 | 27,59 | 2,07% | - |
| 23.01.2024 | 27,28 | 27,51 | 26,91 | 27,03 | -0,62% | - |
| 22.01.2024 | 27,17 | 27,49 | 27,04 | 27,20 | 0,15% | - |
| 19.01.2024 | 27,20 | 27,29 | 26,84 | 27,16 | -0,18% | - |
| 18.01.2024 | 26,71 | 27,21 | 26,69 | 27,21 | 2,06% | - |
| 17.01.2024 | 26,74 | 26,80 | 26,45 | 26,66 | -1,41% | - |
| 16.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -1,06% | 6,00 |
| 15.01.2024 | 27,52 | 27,63 | 27,26 | 27,33 | 0,33% | - |
| 12.01.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,30% | 8,00 |
| 11.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,29% | 110,00 |
| 10.01.2024 | 27,56 | 27,69 | 27,43 | 27,52 | -0,43% | - |
| 09.01.2024 | 27,53 | 27,82 | 27,35 | 27,64 | 0,00% | - |
| 08.01.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,65% | 21,00 |
| 05.01.2024 | 27,49 | 27,87 | 27,37 | 27,82 | 1,09% | - |
| 04.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,36% | 40,00 |
| 03.01.2024 | 27,99 | 28,31 | 27,36 | 27,42 | -4,66% | - |
| 02.01.2024 | 29,02 | 29,02 | 28,76 | 28,76 | -0,62% | 1.001,00 |
| 29.12.2023 | 28,79 | 29,08 | 28,76 | 28,94 | 0,77% | - |
| 28.12.2023 | 28,76 | 28,76 | 28,72 | 28,72 | 0,21% | 412,00 |
| 27.12.2023 | 28,67 | 28,89 | 28,53 | 28,66 | 0,46% | - |
| 22.12.2023 | 28,59 | 28,69 | 28,48 | 28,53 | 2,26% | - |