24,230€
-0,70%
Echtzeit-Aktienkurs ERG S.p.A.
Bid:
Ask:
Aktienkurse zur ERG S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,38 | 24,49 | 24,13 | 24,23 | -0,70% | - |
| 23.04.2024 | 24,11 | 24,42 | 23,96 | 24,40 | 1,20% | 3,00 |
| 22.04.2024 | 24,37 | 24,52 | 23,97 | 24,11 | -0,62% | - |
| 19.04.2024 | 23,99 | 24,34 | 23,67 | 24,26 | 1,13% | - |
| 18.04.2024 | 24,21 | 24,51 | 23,95 | 23,99 | -0,91% | - |
| 17.04.2024 | 23,84 | 24,37 | 23,56 | 24,21 | 1,55% | - |
| 16.04.2024 | 23,67 | 23,91 | 23,33 | 23,84 | 0,89% | - |
| 15.04.2024 | 24,19 | 24,42 | 23,63 | 23,63 | -2,19% | - |
| 12.04.2024 | 23,91 | 24,29 | 23,81 | 24,16 | 1,05% | - |
| 11.04.2024 | 23,29 | 23,92 | 23,24 | 23,91 | 2,84% | - |
| 10.04.2024 | 23,69 | 23,92 | 23,19 | 23,25 | -1,94% | 55,00 |
| 09.04.2024 | 23,47 | 23,71 | 23,36 | 23,71 | 1,02% | - |
| 08.04.2024 | 23,07 | 23,51 | 23,04 | 23,47 | 1,73% | - |
| 05.04.2024 | 23,19 | 23,37 | 23,02 | 23,07 | -0,52% | - |
| 04.04.2024 | 23,28 | 23,51 | 23,18 | 23,19 | -0,47% | - |
| 03.04.2024 | 23,05 | 23,32 | 22,85 | 23,30 | 0,82% | - |
| 02.04.2024 | 23,33 | 23,44 | 23,03 | 23,11 | -0,94% | - |
| 28.03.2024 | 23,53 | 23,58 | 23,21 | 23,33 | -0,85% | - |
| 27.03.2024 | 23,25 | 23,56 | 23,19 | 23,53 | 1,20% | 64,00 |
| 26.03.2024 | 23,35 | 23,41 | 23,08 | 23,25 | -0,43% | - |
| 25.03.2024 | 23,66 | 23,66 | 23,31 | 23,35 | -1,31% | - |
| 22.03.2024 | 23,28 | 23,71 | 23,14 | 23,66 | 1,63% | - |
| 21.03.2024 | 24,04 | 24,06 | 23,28 | 23,28 | -2,84% | - |
| 20.03.2024 | 24,10 | 24,21 | 23,66 | 23,96 | -0,58% | - |
| 19.03.2024 | 24,05 | 24,19 | 23,76 | 24,10 | 0,21% | - |
| 18.03.2024 | 24,23 | 24,25 | 23,85 | 24,05 | -0,62% | - |
| 15.03.2024 | 24,00 | 24,25 | 23,86 | 24,20 | 0,83% | - |
| 14.03.2024 | 23,91 | 24,71 | 23,88 | 24,00 | 0,38% | 424,00 |
| 13.03.2024 | 25,16 | 25,21 | 23,07 | 23,91 | -5,04% | - |
| 12.03.2024 | 25,64 | 26,02 | 24,96 | 25,18 | -1,79% | - |
| 11.03.2024 | 25,51 | 25,80 | 25,29 | 25,64 | 0,35% | - |
| 08.03.2024 | 26,18 | 26,20 | 25,53 | 25,55 | -2,41% | - |
| 07.03.2024 | 26,07 | 26,38 | 25,93 | 26,18 | 0,31% | - |
| 06.03.2024 | 25,99 | 26,32 | 25,65 | 26,10 | 0,31% | - |
| 05.03.2024 | 25,42 | 26,17 | 25,22 | 26,02 | 2,12% | - |
| 04.03.2024 | 25,53 | 25,74 | 25,43 | 25,48 | -0,04% | - |
| 01.03.2024 | 25,29 | 25,56 | 25,12 | 25,49 | 0,79% | - |
| 29.02.2024 | 24,79 | 25,29 | 24,78 | 25,29 | 2,14% | - |
| 28.02.2024 | 25,47 | 25,47 | 24,70 | 24,76 | -2,86% | - |
| 27.02.2024 | 24,90 | 25,49 | 24,84 | 25,49 | 2,37% | - |
| 26.02.2024 | 24,98 | 25,11 | 24,71 | 24,90 | -0,24% | - |
| 23.02.2024 | 25,17 | 25,17 | 24,79 | 24,96 | -0,83% | - |
| 22.02.2024 | 25,25 | 25,49 | 25,10 | 25,17 | -0,47% | - |
| 21.02.2024 | 25,17 | 25,38 | 25,05 | 25,29 | 0,48% | - |
| 20.02.2024 | 25,14 | 25,28 | 24,95 | 25,17 | 0,12% | - |
| 19.02.2024 | 25,29 | 25,47 | 24,97 | 25,14 | -0,59% | - |
| 16.02.2024 | 25,71 | 25,78 | 25,28 | 25,29 | -1,79% | - |
| 15.02.2024 | 25,76 | 25,79 | 25,53 | 25,75 | -0,04% | - |
| 14.02.2024 | 25,63 | 25,92 | 25,55 | 25,76 | 0,51% | - |
| 13.02.2024 | 26,15 | 26,26 | 25,55 | 25,63 | -1,84% | - |
| 12.02.2024 | 25,78 | 26,31 | 25,74 | 26,11 | 1,28% | - |
| 09.02.2024 | 26,38 | 26,43 | 25,67 | 25,78 | -2,27% | - |
| 08.02.2024 | 26,64 | 26,92 | 26,37 | 26,38 | -0,98% | - |
| 07.02.2024 | 26,39 | 26,66 | 26,28 | 26,64 | 0,95% | - |
| 06.02.2024 | 26,90 | 26,94 | 26,05 | 26,39 | -1,75% | - |
| 05.02.2024 | 27,24 | 27,32 | 26,77 | 26,86 | -1,10% | - |
| 02.02.2024 | 27,27 | 27,81 | 27,15 | 27,16 | -0,91% | - |
| 01.02.2024 | 27,13 | 27,47 | 26,96 | 27,41 | 1,03% | - |
| 31.01.2024 | 26,96 | 27,28 | 26,76 | 27,13 | 0,78% | - |
| 30.01.2024 | 27,05 | 27,09 | 26,67 | 26,92 | -0,48% | - |
| 29.01.2024 | 26,96 | 27,08 | 26,65 | 27,05 | 0,11% | - |
| 26.01.2024 | 27,22 | 27,33 | 26,83 | 27,02 | -0,73% | - |
| 25.01.2024 | 27,56 | 27,70 | 27,02 | 27,22 | -1,38% | - |
| 24.01.2024 | 27,02 | 27,76 | 27,02 | 27,60 | 2,00% | - |
| 23.01.2024 | 27,20 | 27,51 | 26,91 | 27,06 | -0,51% | - |
| 22.01.2024 | 27,26 | 27,49 | 27,04 | 27,20 | 0,15% | - |
| 19.01.2024 | 27,19 | 27,29 | 26,84 | 27,16 | -0,22% | - |
| 18.01.2024 | 26,68 | 27,22 | 26,64 | 27,22 | 2,02% | 50,00 |
| 17.01.2024 | 26,93 | 26,93 | 26,45 | 26,68 | -1,04% | 2,00 |
| 16.01.2024 | 27,14 | 27,24 | 26,92 | 26,96 | -1,25% | - |
| 15.01.2024 | 27,43 | 27,63 | 27,25 | 27,30 | -0,33% | - |
| 12.01.2024 | 27,17 | 27,49 | 27,07 | 27,39 | 0,96% | 2,00 |
| 11.01.2024 | 27,48 | 27,69 | 27,04 | 27,13 | -1,27% | - |
| 10.01.2024 | 27,63 | 27,69 | 27,46 | 27,48 | -0,54% | - |
| 09.01.2024 | 27,49 | 27,82 | 27,35 | 27,63 | 0,40% | - |
| 08.01.2024 | 27,81 | 27,89 | 27,42 | 27,52 | -1,04% | - |
| 05.01.2024 | 27,52 | 27,88 | 27,37 | 27,81 | 1,05% | - |
| 04.01.2024 | 27,40 | 27,72 | 27,36 | 27,52 | 0,44% | - |
| 03.01.2024 | 27,96 | 28,31 | 27,36 | 27,40 | -2,07% | - |
| 02.01.2024 | 28,93 | 29,06 | 27,96 | 27,98 | -3,28% | - |
| 29.12.2023 | 28,72 | 29,08 | 28,72 | 28,93 | 0,73% | - |
| 28.12.2023 | 28,67 | 28,86 | 28,60 | 28,72 | 0,45% | - |
| 27.12.2023 | 28,59 | 28,89 | 28,52 | 28,59 | 0,42% | - |
| 22.12.2023 | 28,65 | 28,69 | 28,43 | 28,47 | -0,63% | - |
| 21.12.2023 | 27,71 | 28,69 | 27,71 | 28,65 | 3,39% | 280,00 |
| 20.12.2023 | 27,79 | 28,07 | 27,61 | 27,71 | -0,14% | - |
| 19.12.2023 | 27,73 | 27,93 | 27,61 | 27,75 | 0,22% | - |
| 18.12.2023 | 28,00 | 28,32 | 27,68 | 27,69 | -1,11% | - |
| 15.12.2023 | 27,82 | 28,19 | 27,80 | 28,00 | 1,01% | - |
| 14.12.2023 | 27,11 | 28,06 | 27,11 | 27,72 | 2,25% | - |
| 13.12.2023 | 26,17 | 27,15 | 26,13 | 27,11 | 3,47% | - |
| 12.12.2023 | 26,51 | 26,68 | 26,15 | 26,20 | -1,02% | 130,00 |
| 11.12.2023 | 27,03 | 27,03 | 26,21 | 26,47 | -1,96% | - |
| 08.12.2023 | 26,87 | 27,10 | 26,76 | 27,00 | 0,60% | - |
| 07.12.2023 | 26,73 | 27,04 | 26,65 | 26,84 | 0,26% | - |
| 06.12.2023 | 26,67 | 26,89 | 26,60 | 26,77 | 0,37% | - |
| 05.12.2023 | 26,54 | 26,77 | 26,34 | 26,67 | 0,60% | - |
| 04.12.2023 | 26,53 | 26,77 | 26,43 | 26,51 | -0,34% | - |
| 01.12.2023 | 26,46 | 26,60 | 26,16 | 26,60 | 0,91% | - |
| 30.11.2023 | 26,38 | 26,49 | 26,21 | 26,36 | 0,15% | - |