Echtzeit-Aktienkurs ERA Group
Bid:
Ask:
Aktienkurse zur ERA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2020 | 5,74 | 5,77 | 5,11 | 5,16 | -15,96% | 60.356,00 |
| 10.06.2020 | 6,30 | 6,43 | 6,14 | 6,14 | -0,32% | 39.077,00 |
| 09.06.2020 | 5,86 | 6,21 | 5,86 | 6,16 | 2,16% | 90.620,00 |
| 08.06.2020 | 6,15 | 6,15 | 5,88 | 6,03 | 2,55% | 90.653,00 |
| 05.06.2020 | 6,15 | 6,15 | 5,75 | 5,88 | 2,26% | 54.432,00 |
| 04.06.2020 | 5,39 | 5,83 | 5,39 | 5,75 | 6,48% | 46.543,00 |
| 03.06.2020 | 5,11 | 5,45 | 5,07 | 5,40 | 7,14% | 22.319,00 |
| 02.06.2020 | 5,00 | 5,09 | 4,97 | 5,04 | 2,65% | 25.387,00 |
| 01.06.2020 | 4,96 | 5,10 | 4,89 | 4,91 | -2,00% | 50.306,00 |
| 29.05.2020 | 5,02 | 5,07 | 4,83 | 5,01 | -2,15% | 74.137,00 |
| 28.05.2020 | 5,50 | 5,50 | 5,12 | 5,12 | -4,30% | 35.936,00 |
| 27.05.2020 | 5,61 | 5,61 | 5,28 | 5,35 | -1,11% | 35.881,00 |
| 26.05.2020 | 5,51 | 5,55 | 5,38 | 5,41 | 2,66% | 33.357,00 |
| 22.05.2020 | 5,29 | 5,29 | 5,00 | 5,27 | 1,15% | 33.867,00 |
| 21.05.2020 | 5,33 | 5,41 | 5,19 | 5,21 | -0,57% | 36.677,00 |
| 20.05.2020 | 4,83 | 5,28 | 4,83 | 5,24 | 8,49% | 35.741,00 |
| 19.05.2020 | 4,92 | 4,95 | 4,70 | 4,83 | -3,40% | 27.847,00 |
| 18.05.2020 | 5,13 | 5,31 | 4,98 | 5,00 | 2,46% | 59.746,00 |
| 15.05.2020 | 4,95 | 4,95 | 4,80 | 4,88 | 0,62% | 33.725,00 |
| 14.05.2020 | 4,31 | 4,87 | 4,28 | 4,85 | 7,78% | 42.168,00 |
| 13.05.2020 | 4,60 | 4,60 | 4,25 | 4,50 | -2,39% | 36.878,00 |
| 12.05.2020 | 4,96 | 5,00 | 4,59 | 4,61 | -4,16% | 35.373,00 |
| 11.05.2020 | 4,75 | 4,86 | 4,65 | 4,81 | -3,22% | 40.244,00 |
| 08.05.2020 | 4,60 | 5,01 | 4,48 | 4,97 | 11,69% | 46.777,00 |
| 07.05.2020 | 4,33 | 4,65 | 4,33 | 4,45 | 4,71% | 29.412,00 |
| 06.05.2020 | 4,72 | 4,79 | 4,22 | 4,25 | -9,77% | 35.701,00 |
| 05.05.2020 | 4,85 | 5,07 | 4,67 | 4,71 | 2,17% | 43.243,00 |
| 04.05.2020 | 4,58 | 4,68 | 4,41 | 4,61 | -2,95% | 33.527,00 |
| 01.05.2020 | 4,89 | 5,00 | 4,56 | 4,75 | -7,23% | 48.811,00 |
| 30.04.2020 | 5,24 | 5,30 | 5,03 | 5,12 | -4,30% | 55.285,00 |
| 29.04.2020 | 5,04 | 5,40 | 5,04 | 5,35 | 10,77% | 48.496,00 |
| 28.04.2020 | 4,75 | 4,89 | 4,61 | 4,83 | 3,43% | 48.387,00 |
| 27.04.2020 | 4,28 | 4,69 | 4,21 | 4,67 | 8,35% | 39.901,00 |
| 24.04.2020 | 4,24 | 4,38 | 4,04 | 4,31 | 3,61% | 39.824,00 |
| 23.04.2020 | 3,98 | 4,33 | 3,98 | 4,16 | 4,79% | 37.815,00 |
| 22.04.2020 | 3,71 | 4,06 | 3,60 | 3,97 | 9,67% | 37.338,00 |
| 21.04.2020 | 3,73 | 3,79 | 3,56 | 3,62 | -4,99% | 46.522,00 |
| 20.04.2020 | 3,75 | 4,15 | 3,65 | 3,81 | 2,97% | 69.049,00 |
| 17.04.2020 | 3,79 | 3,91 | 3,69 | 3,70 | -1,86% | 52.245,00 |
| 16.04.2020 | 3,79 | 3,84 | 3,51 | 3,77 | 1,34% | 72.038,00 |
| 15.04.2020 | 3,90 | 3,90 | 3,68 | 3,72 | -5,58% | 70.706,00 |
| 14.04.2020 | 4,19 | 4,29 | 3,87 | 3,94 | -5,97% | 105.857,00 |
| 13.04.2020 | 4,37 | 4,42 | 4,01 | 4,19 | -4,12% | 112.802,00 |
| 09.04.2020 | 4,87 | 5,21 | 4,19 | 4,37 | 1,86% | 83.283,00 |
| 08.04.2020 | 4,25 | 4,55 | 4,17 | 4,29 | 2,39% | 67.662,00 |
| 07.04.2020 | 4,71 | 5,00 | 4,08 | 4,19 | -7,10% | 51.203,00 |
| 06.04.2020 | 4,60 | 5,10 | 4,43 | 4,51 | 0,89% | 45.220,00 |
| 03.04.2020 | 5,61 | 5,62 | 4,43 | 4,47 | -19,60% | 41.228,00 |
| 02.04.2020 | 5,22 | 5,94 | 5,22 | 5,56 | 9,88% | 39.219,00 |
| 01.04.2020 | 5,19 | 5,19 | 4,99 | 5,06 | -5,07% | 44.765,00 |
| 31.03.2020 | 5,65 | 5,76 | 5,26 | 5,33 | -4,48% | 46.488,00 |
| 30.03.2020 | 5,86 | 6,07 | 5,35 | 5,58 | -4,94% | 41.985,00 |
| 27.03.2020 | 5,26 | 6,15 | 5,23 | 5,87 | 5,96% | 56.849,00 |
| 26.03.2020 | 5,04 | 5,54 | 5,04 | 5,54 | 10,58% | 42.954,00 |
| 25.03.2020 | 5,15 | 5,15 | 4,80 | 5,01 | -1,57% | 42.743,00 |
| 24.03.2020 | 4,86 | 5,09 | 4,58 | 5,09 | 9,94% | 56.128,00 |
| 23.03.2020 | 5,34 | 5,34 | 4,57 | 4,63 | -13,62% | 35.692,00 |
| 20.03.2020 | 5,23 | 5,41 | 4,88 | 5,36 | 5,10% | 137.223,00 |
| 19.03.2020 | 4,30 | 5,27 | 4,15 | 5,10 | 18,88% | 80.040,00 |
| 18.03.2020 | 5,26 | 5,26 | 4,29 | 4,29 | -22,98% | 63.708,00 |
| 17.03.2020 | 5,07 | 5,63 | 5,00 | 5,57 | 11,85% | 84.443,00 |
| 16.03.2020 | 6,20 | 6,33 | 4,94 | 4,98 | -25,34% | 58.749,00 |
| 13.03.2020 | 6,44 | 6,69 | 6,02 | 6,67 | 8,99% | 112.406,00 |
| 12.03.2020 | 6,00 | 6,50 | 6,00 | 6,12 | -10,92% | 81.861,00 |
| 11.03.2020 | 7,11 | 7,14 | 6,57 | 6,87 | -6,40% | 44.647,00 |
| 10.03.2020 | 7,74 | 7,86 | 6,72 | 7,34 | -1,08% | 46.027,00 |
| 09.03.2020 | 8,10 | 8,20 | 7,41 | 7,42 | -19,35% | 56.728,00 |
| 06.03.2020 | 9,81 | 9,81 | 8,99 | 9,20 | -6,12% | 59.057,00 |
| 05.03.2020 | 9,93 | 9,94 | 9,66 | 9,80 | -3,83% | 51.745,00 |
| 04.03.2020 | 10,22 | 10,22 | 9,95 | 10,19 | 1,09% | 44.711,00 |
| 03.03.2020 | 10,12 | 10,27 | 9,92 | 10,08 | -0,49% | 35.453,00 |
| 02.03.2020 | 9,89 | 10,14 | 9,74 | 10,13 | 3,37% | 31.190,00 |
| 28.02.2020 | 9,29 | 9,91 | 9,29 | 9,80 | 0,41% | 51.080,00 |
| 27.02.2020 | 9,93 | 10,25 | 9,76 | 9,76 | -3,84% | 51.493,00 |
| 26.02.2020 | 10,30 | 10,44 | 10,13 | 10,15 | -0,78% | 27.538,00 |
| 25.02.2020 | 10,46 | 10,46 | 10,18 | 10,23 | -3,31% | 44.412,00 |
| 24.02.2020 | 11,13 | 11,13 | 10,46 | 10,58 | -6,78% | 43.649,00 |
| 21.02.2020 | 11,30 | 11,40 | 10,93 | 11,35 | 0,53% | 28.710,00 |
| 20.02.2020 | 11,54 | 11,56 | 11,17 | 11,29 | -2,50% | 54.781,00 |
| 19.02.2020 | 11,85 | 11,88 | 11,54 | 11,58 | -1,78% | 25.958,00 |
| 18.02.2020 | 11,17 | 11,89 | 11,17 | 11,79 | 5,36% | 41.181,00 |
| 14.02.2020 | 11,25 | 11,25 | 11,01 | 11,19 | -1,41% | 51.392,00 |
| 13.02.2020 | 11,01 | 11,35 | 10,99 | 11,35 | 2,81% | 46.596,00 |
| 12.02.2020 | 10,93 | 11,06 | 10,71 | 11,04 | 2,51% | 53.329,00 |
| 11.02.2020 | 10,52 | 10,97 | 10,52 | 10,77 | 3,16% | 39.257,00 |
| 10.02.2020 | 10,33 | 10,47 | 10,22 | 10,44 | 0,87% | 35.421,00 |
| 07.02.2020 | 10,49 | 10,51 | 10,31 | 10,35 | -1,62% | 15.995,00 |
| 06.02.2020 | 10,80 | 10,80 | 10,42 | 10,52 | -2,14% | 31.878,00 |
| 05.02.2020 | 10,85 | 10,85 | 10,52 | 10,75 | 0,47% | 52.253,00 |
| 04.02.2020 | 10,14 | 10,82 | 10,14 | 10,70 | 6,89% | 288.616,00 |
| 03.02.2020 | 9,87 | 10,04 | 9,78 | 10,01 | 0,70% | 317.771,00 |
| 31.01.2020 | 9,73 | 9,96 | 9,73 | 9,94 | 1,22% | 56.590,00 |
| 30.01.2020 | 9,68 | 9,90 | 9,38 | 9,82 | 0,20% | 177.537,00 |
| 29.01.2020 | 10,09 | 10,09 | 9,74 | 9,80 | -2,49% | 29.190,00 |
| 28.01.2020 | 10,30 | 10,30 | 9,89 | 10,05 | -1,37% | 40.546,00 |
| 27.01.2020 | 10,16 | 10,42 | 10,16 | 10,19 | -0,49% | 197.392,00 |
| 24.01.2020 | 9,90 | 10,47 | 9,78 | 10,24 | 19,21% | 421.958,00 |
| 23.01.2020 | 8,46 | 8,60 | 8,45 | 8,59 | 0,70% | 72.800,00 |
| 22.01.2020 | 8,46 | 8,62 | 8,45 | 8,53 | 1,31% | 91.268,00 |
| 21.01.2020 | 8,53 | 8,69 | 8,40 | 8,42 | -1,64% | 134.709,00 |