ERG S.p.A.
[WKN: 909581 | ISIN: IT0001157020]
Aktienkurse
22,820€ -0,44%
Echtzeit-Aktienkurs ERG S.p.A.
Bid: Ask:

Aktienkurse zur ERG S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,50 23,58 23,21 23,32 -0,81% -
27.03.2024 23,13 23,52 23,13 23,51 1,64% -
26.03.2024 23,38 23,40 23,09 23,13 -0,94% -
25.03.2024 23,60 23,61 23,31 23,35 -1,10% -
22.03.2024 23,29 23,68 23,14 23,61 1,20% -
21.03.2024 23,98 24,03 23,33 23,33 -2,47% -
20.03.2024 23,30 24,21 23,30 23,92 -0,58% -
19.03.2024 24,03 24,19 23,76 24,06 0,08% -
18.03.2024 24,11 24,19 23,85 24,04 -0,25% -
15.03.2024 24,05 24,25 23,85 24,10 0,21% -
14.03.2024 23,94 24,71 23,71 24,05 0,50% -
13.03.2024 25,16 25,17 23,22 23,93 -4,93% -
12.03.2024 25,75 26,02 24,96 25,17 -2,02% -
11.03.2024 25,56 25,79 25,29 25,69 0,47% -
08.03.2024 26,22 26,23 25,56 25,57 -2,52% -
07.03.2024 26,01 26,38 25,95 26,23 0,58% -
06.03.2024 26,11 26,32 25,60 26,08 0,04% -
05.03.2024 25,51 26,17 25,23 26,07 1,96% -
04.03.2024 25,48 25,75 25,43 25,57 0,27% -
01.03.2024 25,21 25,56 25,12 25,50 1,27% -
29.02.2024 24,85 25,26 24,78 25,18 1,41% -
28.02.2024 25,43 25,46 24,80 24,83 -2,44% -
27.02.2024 24,16 25,46 24,16 25,45 2,00% -
26.02.2024 25,07 25,13 24,71 24,95 -0,64% -
23.02.2024 25,20 25,21 24,80 25,11 -0,44% -
22.02.2024 25,32 25,49 25,13 25,22 -0,12% -
21.02.2024 25,17 25,38 25,05 25,25 0,40% -
20.02.2024 25,08 25,28 24,95 25,15 0,16% -
19.02.2024 25,36 25,47 24,97 25,11 -0,99% -
16.02.2024 25,71 25,73 25,31 25,36 -1,25% -
15.02.2024 25,65 25,83 25,53 25,68 0,12% -
14.02.2024 25,72 25,92 25,54 25,65 -0,08% -
13.02.2024 26,10 26,30 25,61 25,67 -1,72% -
12.02.2024 25,73 26,31 25,71 26,12 1,52% -
09.02.2024 26,43 26,45 25,67 25,73 -2,69% -
08.02.2024 26,59 26,91 26,42 26,44 -0,60% -
07.02.2024 26,43 26,63 26,28 26,60 0,57% -
06.02.2024 26,92 26,98 26,05 26,45 -1,67% -
05.02.2024 27,27 27,32 26,77 26,90 -1,54% -
02.02.2024 27,34 27,81 27,18 27,32 -0,07% -
01.02.2024 26,98 27,47 26,91 27,34 1,18% -
31.01.2024 26,86 27,19 26,76 27,02 0,41% -
30.01.2024 27,03 27,05 26,67 26,91 -0,59% -
29.01.2024 27,09 27,11 26,66 27,07 -0,18% -
26.01.2024 27,24 27,33 26,83 27,12 -0,66% -
25.01.2024 27,59 27,69 27,03 27,30 -1,02% -
24.01.2024 27,11 27,76 27,07 27,58 2,15% -
23.01.2024 27,41 27,51 26,91 27,00 -1,32% -
22.01.2024 27,23 27,49 27,01 27,36 0,51% -
19.01.2024 27,09 27,29 26,84 27,22 0,41% -
18.01.2024 26,77 27,14 26,74 27,11 1,42% -
17.01.2024 26,79 26,82 26,46 26,73 -0,96% -
16.01.2024 27,28 27,30 26,42 26,99 -1,57% -
15.01.2024 27,49 27,71 27,25 27,42 -0,07% -
12.01.2024 27,31 27,45 27,07 27,44 0,92% -
11.01.2024 27,66 27,72 27,06 27,19 -1,34% -
10.01.2024 27,51 27,69 27,45 27,56 -0,14% -
09.01.2024 27,53 27,82 27,35 27,60 0,33% -
08.01.2024 27,67 27,89 27,42 27,51 -0,65% -
05.01.2024 26,72 27,83 26,72 27,69 0,29% -
04.01.2024 27,45 27,72 27,38 27,61 0,62% -
03.01.2024 28,09 28,31 27,36 27,44 -2,38% -
02.01.2024 28,88 29,06 28,08 28,11 -2,87% -
29.12.2023 28,84 29,09 28,74 28,94 0,38% -
28.12.2023 28,68 28,86 28,60 28,83 0,66% -
27.12.2023 28,68 28,89 28,54 28,64 0,14% -
22.12.2023 28,58 28,68 28,48 28,60 -0,35% -
21.12.2023 27,76 28,70 27,74 28,70 3,76% -
20.12.2023 27,78 28,07 27,62 27,66 -0,40% -
19.12.2023 27,80 27,93 27,61 27,77 0,91% -
18.12.2023 27,96 28,32 27,52 27,52 -1,57% -
15.12.2023 27,88 28,13 27,84 27,96 0,39% -
14.12.2023 27,19 28,06 27,15 27,85 2,62% -
13.12.2023 26,31 27,15 26,16 27,14 3,04% -
12.12.2023 26,57 26,68 26,25 26,34 -0,83% -
11.12.2023 27,05 27,06 26,21 26,56 -1,92% -
08.12.2023 26,88 27,10 26,77 27,08 0,74% -
07.12.2023 26,65 27,04 26,65 26,88 2,67% -
06.12.2023 26,59 26,89 26,18 26,18 -1,43% -
05.12.2023 26,47 26,77 26,30 26,56 0,08% -
04.12.2023 26,50 26,77 26,43 26,54 0,08% -
01.12.2023 26,38 26,56 26,14 26,52 0,57% -
30.11.2023 26,32 26,49 26,20 26,37 0,27% -
29.11.2023 26,17 26,51 26,15 26,30 0,54% -
28.11.2023 25,72 26,22 25,64 26,16 1,63% -
27.11.2023 25,45 25,96 25,38 25,74 3,37% -
24.11.2023 25,36 25,55 24,90 24,90 -1,93% -
23.11.2023 25,45 25,49 25,24 25,39 -0,31% -
22.11.2023 25,38 25,51 25,23 25,47 0,39% -
21.11.2023 25,71 25,84 25,27 25,37 -1,32% -
20.11.2023 25,56 25,75 25,46 25,71 0,51% -
17.11.2023 25,29 25,73 25,27 25,58 1,11% -
16.11.2023 25,12 25,72 25,10 25,30 0,68% -
15.11.2023 24,81 25,78 24,79 25,13 1,45% -
14.11.2023 23,36 25,04 23,06 24,77 5,95% -
13.11.2023 23,19 23,45 23,09 23,38 0,43% -
10.11.2023 23,35 23,39 22,57 23,28 -0,30% -
09.11.2023 23,32 23,51 23,17 23,35 0,17% -
08.11.2023 23,21 23,47 22,72 23,31 2,06% -
07.11.2023 23,64 23,67 22,84 22,84 -3,75% -