Echtzeit-Aktienkurs ERA Group
Bid:
Ask:
Aktienkurse zur ERA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2020 | 5,75 | 5,83 | 5,07 | 5,15 | -16,14% | - |
| 10.06.2020 | 6,59 | 6,59 | 6,12 | 6,14 | -0,73% | - |
| 09.06.2020 | 6,02 | 6,25 | 5,96 | 6,18 | 2,32% | - |
| 08.06.2020 | 6,07 | 6,10 | 5,90 | 6,04 | 2,03% | - |
| 05.06.2020 | 6,02 | 6,05 | 5,84 | 5,92 | 3,68% | - |
| 04.06.2020 | 5,38 | 5,85 | 5,38 | 5,71 | 6,23% | - |
| 03.06.2020 | 5,13 | 5,49 | 5,04 | 5,38 | 6,44% | - |
| 02.06.2020 | 5,14 | 5,14 | 4,96 | 5,05 | 2,12% | - |
| 01.06.2020 | 5,00 | 5,12 | 4,88 | 4,95 | -1,40% | - |
| 29.05.2020 | 0,00 | 5,08 | 0,00 | 5,02 | -2,62% | - |
| 28.05.2020 | 5,43 | 5,46 | 5,13 | 5,15 | -3,92% | - |
| 27.05.2020 | 5,51 | 5,58 | 0,00 | 5,36 | -0,65% | - |
| 26.05.2020 | 5,52 | 5,55 | 5,37 | 5,40 | 3,15% | - |
| 22.05.2020 | 5,09 | 5,24 | 4,97 | 5,23 | -0,29% | - |
| 21.05.2020 | 5,26 | 5,43 | 5,23 | 5,25 | 0,10% | - |
| 20.05.2020 | 5,09 | 5,28 | 5,04 | 5,24 | 7,71% | - |
| 19.05.2020 | 4,69 | 4,98 | 4,66 | 4,87 | -2,31% | - |
| 18.05.2020 | 5,31 | 5,32 | 4,98 | 4,98 | 1,74% | - |
| 15.05.2020 | 4,78 | 4,96 | 4,78 | 4,90 | 1,24% | - |
| 14.05.2020 | 4,25 | 4,88 | 4,21 | 4,84 | 7,33% | - |
| 13.05.2020 | 4,52 | 4,55 | 4,22 | 4,51 | -2,80% | - |
| 12.05.2020 | 4,74 | 4,88 | 4,62 | 4,64 | -3,64% | - |
| 11.05.2020 | 4,75 | 4,88 | 4,63 | 4,81 | -3,51% | - |
| 08.05.2020 | 4,67 | 4,99 | 4,50 | 4,99 | 12,02% | - |
| 07.05.2020 | 4,39 | 4,67 | 4,34 | 4,45 | 4,58% | - |
| 06.05.2020 | 4,35 | 4,49 | 4,21 | 4,26 | -12,63% | - |
| 05.05.2020 | 4,93 | 4,95 | 4,87 | 4,87 | -9,65% | - |
| 29.04.2020 | 5,00 | 5,39 | 4,99 | 5,39 | 11,83% | - |
| 28.04.2020 | 4,68 | 4,90 | 4,52 | 4,82 | 13,41% | - |
| 27.04.2020 | 4,27 | 4,27 | 4,25 | 4,25 | -0,82% | - |
| 24.04.2020 | 4,36 | 4,39 | 4,03 | 4,29 | 3,25% | - |
| 23.04.2020 | 3,92 | 4,34 | 3,90 | 4,15 | 4,53% | - |
| 22.04.2020 | 3,76 | 4,06 | 3,62 | 3,97 | 8,92% | - |
| 21.04.2020 | 3,93 | 3,93 | 3,57 | 3,65 | -4,33% | - |
| 20.04.2020 | 3,59 | 4,13 | 3,59 | 3,81 | 2,56% | - |
| 17.04.2020 | 3,80 | 3,91 | 3,69 | 3,72 | -0,93% | - |
| 16.04.2020 | 3,66 | 3,85 | 3,53 | 3,75 | 0,40% | - |
| 15.04.2020 | 3,98 | 3,98 | 3,66 | 3,74 | -4,48% | - |
| 14.04.2020 | 4,12 | 4,24 | 3,85 | 3,91 | -6,68% | - |
| 13.04.2020 | 4,56 | 4,66 | 3,98 | 4,19 | -3,23% | - |
| 09.04.2020 | 5,16 | 5,21 | 0,00 | 4,33 | 0,93% | - |
| 08.04.2020 | 4,29 | 4,59 | 4,15 | 4,29 | 1,78% | - |
| 07.04.2020 | 4,79 | 5,12 | 4,02 | 4,22 | -7,36% | - |
| 06.04.2020 | 4,57 | 5,20 | 4,44 | 4,55 | 2,02% | - |
| 03.04.2020 | 5,54 | 5,73 | 4,43 | 4,46 | -19,93% | - |
| 02.04.2020 | 5,47 | 5,99 | 5,34 | 5,57 | 9,43% | - |
| 01.04.2020 | 5,36 | 5,36 | 0,00 | 5,09 | -4,68% | - |
| 31.03.2020 | 5,88 | 5,88 | 5,25 | 5,34 | -4,30% | - |
| 30.03.2020 | 5,84 | 6,15 | 5,36 | 5,58 | -4,70% | - |
| 27.03.2020 | 5,39 | 6,18 | 5,21 | 5,86 | 14,36% | - |
| 18.03.2020 | 5,12 | 5,31 | 4,99 | 5,12 | -6,57% | - |
| 17.03.2020 | 4,91 | 5,64 | 4,91 | 5,48 | 9,82% | - |
| 16.03.2020 | 6,21 | 6,26 | 4,96 | 4,99 | -24,11% | - |
| 13.03.2020 | 6,39 | 6,63 | 6,04 | 6,58 | 7,70% | - |
| 12.03.2020 | 6,47 | 6,53 | 0,00 | 6,11 | -10,88% | - |
| 11.03.2020 | 6,96 | 7,16 | 6,54 | 6,85 | -4,73% | - |
| 10.03.2020 | 7,89 | 7,89 | 7,19 | 7,19 | -3,03% | - |
| 09.03.2020 | 8,39 | 8,39 | 7,41 | 7,42 | -19,01% | - |
| 06.03.2020 | 9,93 | 10,07 | 8,99 | 9,16 | -6,77% | - |
| 05.03.2020 | 10,00 | 10,00 | 9,64 | 9,82 | -3,35% | - |
| 04.03.2020 | 10,24 | 10,46 | 9,93 | 10,16 | 0,74% | - |
| 03.03.2020 | 10,14 | 10,67 | 9,92 | 10,09 | -0,40% | - |
| 02.03.2020 | 9,68 | 10,14 | 9,58 | 10,13 | 4,27% | - |
| 28.02.2020 | 9,53 | 9,94 | 0,00 | 9,71 | -4,43% | - |
| 27.02.2020 | 9,87 | 10,26 | 9,76 | 10,16 | -0,10% | - |
| 26.02.2020 | 10,07 | 10,46 | 10,07 | 10,17 | -0,88% | - |
| 25.02.2020 | 10,29 | 10,45 | 10,19 | 10,26 | -3,21% | - |
| 24.02.2020 | 10,94 | 11,11 | 10,45 | 10,60 | -6,73% | - |
| 21.02.2020 | 10,97 | 11,43 | 10,92 | 11,37 | 0,66% | - |
| 20.02.2020 | 11,55 | 11,60 | 11,17 | 11,29 | -2,25% | - |
| 19.02.2020 | 11,84 | 11,93 | 11,55 | 11,55 | -1,87% | - |
| 18.02.2020 | 10,97 | 11,89 | 10,96 | 11,77 | 5,00% | - |
| 14.02.2020 | 11,29 | 11,33 | 11,01 | 11,21 | -1,23% | - |
| 13.02.2020 | 10,83 | 11,35 | 10,81 | 11,35 | 2,85% | - |
| 12.02.2020 | 11,10 | 11,10 | 10,68 | 11,04 | 2,89% | - |
| 11.02.2020 | 10,92 | 10,99 | 10,53 | 10,73 | 2,98% | - |
| 10.02.2020 | 10,09 | 10,49 | 10,09 | 10,42 | 0,58% | - |
| 07.02.2020 | 10,87 | 10,87 | 10,28 | 10,36 | -1,66% | - |
| 06.02.2020 | 10,79 | 10,98 | 10,41 | 10,53 | -1,59% | - |
| 04.02.2020 | 10,34 | 10,81 | 10,17 | 10,70 | 7,00% | - |
| 03.02.2020 | 9,96 | 10,20 | 9,65 | 10,00 | 1,42% | - |
| 31.01.2020 | 9,94 | 9,94 | 9,74 | 9,86 | -0,15% | - |
| 30.01.2020 | 9,93 | 9,93 | 9,39 | 9,88 | 0,61% | - |
| 29.01.2020 | 10,31 | 10,31 | 9,74 | 9,82 | -2,19% | - |
| 28.01.2020 | 10,56 | 10,56 | 9,89 | 10,04 | -1,62% | - |
| 27.01.2020 | 10,49 | 10,50 | 10,18 | 10,20 | -0,44% | - |
| 24.01.2020 | 9,88 | 10,46 | 9,88 | 10,25 | 19,41% | - |
| 23.01.2020 | 8,51 | 8,75 | 8,45 | 8,58 | 0,53% | - |
| 22.01.2020 | 8,56 | 8,63 | 8,46 | 8,54 | 1,13% | - |
| 21.01.2020 | 8,52 | 8,58 | 8,43 | 8,44 | -1,40% | - |
| 17.01.2020 | 8,64 | 8,86 | 8,56 | 8,56 | -1,15% | - |
| 16.01.2020 | 9,05 | 9,05 | 8,64 | 8,66 | -1,14% | - |
| 15.01.2020 | 8,94 | 9,13 | 8,75 | 8,76 | -2,07% | - |
| 14.01.2020 | 9,13 | 9,13 | 8,78 | 8,95 | 0,06% | - |
| 13.01.2020 | 9,44 | 9,44 | 8,92 | 8,94 | -2,67% | - |
| 10.01.2020 | 9,74 | 9,80 | 9,19 | 9,19 | -5,46% | - |
| 09.01.2020 | 10,10 | 10,14 | 9,66 | 9,72 | -1,67% | - |
| 08.01.2020 | 10,53 | 10,53 | 9,87 | 9,88 | -4,17% | - |
| 07.01.2020 | 10,24 | 10,59 | 10,19 | 10,31 | -2,37% | - |
| 06.01.2020 | 10,16 | 10,67 | 10,09 | 10,56 | 3,94% | - |