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% | - |