Ernst Russ AG ERAG
XETR · Deutschland · Transport
€9,84-0,36 (-3,53 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,84 | -3,53 % | €10,15 | €10,15 | €9,58 | 26,20K |
| 2026-09-30 | €10,20 | -1,92 % | €10,20 | €10,25 | €10,05 | 4,72K |
| 2026-09-29 | €10,40 | 0,00 % | €10,60 | €10,60 | €10,35 | 12,08K |
| 2026-09-28 | €10,40 | 0,00 % | €10,55 | €10,65 | €10,30 | 9,13K |
| 2026-09-25 | €10,40 | -0,48 % | €10,40 | €10,65 | €10,30 | 19,94K |
| 2026-09-24 | €10,45 | 0,00 % | €10,50 | €10,50 | €10,20 | 22,08K |
| 2026-09-23 | €10,45 | +2,45 % | €10,20 | €10,45 | €10,10 | 16,54K |
| 2026-09-22 | €10,20 | +0,99 % | €10,00 | €10,20 | €10,00 | 13,27K |
| 2026-09-21 | €10,10 | +1,00 % | €9,94 | €10,20 | €9,84 | 4,60K |
| 2026-09-18 | €10,00 | -0,99 % | €9,92 | €10,10 | €9,92 | 5,39K |
| 2026-09-17 | €10,10 | -0,49 % | €10,15 | €10,15 | €9,86 | 32,83K |
| 2026-09-16 | €10,15 | +5,07 % | €9,60 | €10,15 | €9,52 | 12,33K |
| 2026-09-15 | €9,66 | +0,62 % | €9,70 | €9,72 | €9,48 | 3,12K |
| 2026-09-14 | €9,60 | -4,00 % | €9,92 | €10,20 | €9,50 | 44,92K |
| 2026-09-11 | €10,00 | +8,93 % | €9,20 | €10,20 | €9,20 | 160,47K |
| 2026-09-10 | €9,18 | +4,56 % | €8,78 | €9,18 | €8,40 | 54,81K |
| 2026-09-09 | €8,78 | +4,52 % | €8,34 | €8,82 | €8,20 | 29,92K |
| 2026-09-08 | €8,40 | -0,24 % | €8,26 | €8,40 | €8,24 | 3,09K |
| 2026-09-07 | €8,42 | +1,45 % | €8,38 | €8,42 | €8,28 | 1,71K |
| 2026-09-04 | €8,30 | -0,95 % | €8,30 | €8,30 | €8,24 | 1,93K |
| 2026-09-03 | €8,38 | 0,00 % | €8,38 | €8,48 | €8,32 | 5,64K |
| 2026-09-02 | €8,38 | +0,72 % | €8,30 | €8,38 | €8,24 | 5,11K |
| 2026-09-01 | €8,32 | -0,48 % | €8,50 | €8,64 | €8,22 | 20,29K |
| 2026-08-31 | €8,36 | -0,95 % | €8,48 | €8,48 | €8,30 | 6,27K |
| 2026-08-28 | €8,44 | -0,94 % | €8,38 | €8,44 | €8,30 | 3,88K |
| 2026-08-27 | €8,52 | +2,40 % | €8,38 | €8,52 | €8,38 | 12,27K |
| 2026-08-26 | €8,32 | +3,74 % | €7,90 | €8,32 | €7,90 | 7,31K |
| 2026-08-25 | €8,02 | +2,04 % | €7,90 | €8,02 | €7,74 | 9,45K |
| 2026-08-24 | €7,86 | -1,26 % | €7,84 | €8,00 | €7,74 | 29,37K |
| 2026-08-21 | €7,96 | +2,05 % | €7,94 | €7,96 | €7,72 | 11,67K |
| 2026-08-20 | €7,80 | 0,00 % | €7,98 | €8,00 | €7,78 | 2,28K |
| 2026-08-19 | €7,80 | +1,30 % | €7,80 | €8,02 | €7,80 | 13,56K |
| 2026-08-18 | €7,70 | 0,00 % | €7,84 | €7,86 | €7,70 | 6,43K |
| 2026-08-17 | €7,70 | -2,04 % | €7,80 | €7,86 | €7,70 | 11,34K |
| 2026-08-14 | €7,86 | +2,34 % | €7,68 | €7,86 | €7,68 | 10,66K |
| 2026-08-13 | €7,68 | +0,79 % | €7,64 | €7,68 | €7,54 | 12,21K |
| 2026-08-12 | €7,62 | +0,53 % | €7,64 | €7,64 | €7,56 | 147 |
| 2026-08-11 | €7,58 | +1,07 % | €7,50 | €7,62 | €7,50 | 7,19K |
| 2026-08-10 | €7,50 | -1,32 % | €7,60 | €7,64 | €7,44 | 4,38K |
| 2026-08-07 | €7,60 | +0,80 % | €7,44 | €7,60 | €7,44 | 1,93K |
| 2026-08-06 | €7,54 | -0,79 % | €7,52 | €7,62 | €7,48 | 8,37K |
| 2026-08-05 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,56 | 1,35K |
| 2026-08-04 | €7,60 | 0,00 % | €7,56 | €7,60 | €7,48 | 963 |
| 2026-08-03 | €7,60 | +1,06 % | €7,50 | €7,66 | €7,50 | 10,12K |
| 2026-07-31 | €7,52 | 0,00 % | €7,52 | €7,52 | €7,52 | 128 |
| 2026-07-30 | €7,52 | -0,53 % | €7,50 | €7,66 | €7,50 | 5,23K |
| 2026-07-29 | €7,56 | 0,00 % | €7,52 | €7,62 | €7,52 | 2,00K |
| 2026-07-28 | €7,56 | -1,82 % | €7,58 | €7,60 | €7,46 | 2,49K |
| 2026-07-27 | €7,70 | +1,85 % | €7,64 | €7,70 | €7,58 | 879 |
| 2026-07-24 | €7,56 | +0,80 % | €7,64 | €7,64 | €7,50 | 390 |
| 2026-07-23 | €7,50 | -1,32 % | €7,70 | €7,74 | €7,50 | 9,75K |
| 2026-07-22 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,58 | 332 |
| 2026-07-21 | €7,60 | -1,81 % | €7,72 | €7,82 | €7,60 | 16,80K |
| 2026-07-20 | €7,74 | 0,00 % | €7,78 | €7,86 | €7,74 | 1,88K |
| 2026-07-17 | €7,74 | -0,26 % | €7,74 | €7,74 | €7,74 | 1,09K |
| 2026-07-16 | €7,76 | +0,78 % | €7,82 | €7,90 | €7,74 | 1,48K |
| 2026-07-15 | €7,70 | -1,03 % | €7,94 | €7,94 | €7,70 | 13,04K |
| 2026-07-14 | €7,78 | -1,52 % | €8,00 | €8,00 | €7,78 | 4,45K |
| 2026-07-13 | €7,90 | -1,50 % | €8,00 | €8,00 | €7,90 | 1,72K |
| 2026-07-10 | €8,02 | +1,52 % | €7,94 | €8,10 | €7,80 | 314 |
| 2026-07-09 | €7,90 | -1,74 % | €8,04 | €8,04 | €7,90 | 1,91K |
| 2026-07-08 | €8,04 | -1,95 % | €8,10 | €8,16 | €7,98 | 2,49K |
| 2026-07-07 | €8,20 | +5,13 % | €7,92 | €8,20 | €7,90 | 19,37K |
| 2026-07-06 | €7,80 | +1,56 % | €7,70 | €7,90 | €7,70 | 3,28K |
| 2026-07-03 | €7,68 | -0,26 % | €7,74 | €7,90 | €7,68 | 1,57K |
| 2026-07-02 | €7,70 | -3,75 % | €7,80 | €7,94 | €7,68 | 8,10K |
| 2026-07-01 | €8,00 | +0,76 % | €7,90 | €8,08 | €7,82 | 3,52K |
| 2026-06-30 | €7,94 | -0,50 % | €8,00 | €8,00 | €7,94 | 10,29K |
| 2026-06-29 | €7,98 | +0,25 % | €7,96 | €8,04 | €7,96 | 4,38K |
| 2026-06-26 | €7,96 | +1,79 % | €7,80 | €8,08 | €7,80 | 575 |
| 2026-06-25 | €7,82 | 0,00 % | €7,82 | €7,82 | €7,82 | 0 |
| 2026-06-24 | €7,82 | -1,51 % | €8,00 | €8,06 | €7,80 | 7,37K |
| 2026-06-23 | €7,94 | +0,25 % | €7,98 | €7,98 | €7,80 | 5,51K |
| 2026-06-22 | €7,92 | -1,25 % | €8,00 | €8,06 | €7,68 | 16,89K |
| 2026-06-19 | €8,02 | -2,67 % | €8,08 | €8,12 | €8,02 | 4,12K |
| 2026-06-18 | €8,24 | -1,20 % | €8,24 | €8,24 | €8,08 | 4,95K |
| 2026-06-17 | €8,34 | -0,71 % | €8,40 | €8,40 | €8,24 | 4,84K |
| 2026-06-16 | €8,40 | +1,20 % | €8,40 | €8,50 | €8,40 | 10,92K |
| 2026-06-15 | €8,30 | -1,19 % | €8,38 | €8,48 | €8,30 | 1,51K |
| 2026-06-12 | €8,40 | +0,48 % | €8,36 | €8,48 | €8,28 | 6,07K |
| 2026-06-11 | €8,36 | -0,24 % | €8,34 | €8,36 | €8,20 | 7,30K |
| 2026-06-10 | €8,38 | +0,48 % | €8,26 | €8,38 | €8,16 | 15,72K |
| 2026-06-09 | €8,34 | -0,71 % | €8,40 | €8,48 | €8,30 | 11,63K |
| 2026-06-08 | €8,40 | -3,23 % | €8,52 | €8,52 | €8,32 | 6,80K |
| 2026-06-05 | €8,68 | -0,23 % | €8,60 | €8,88 | €8,60 | 4,84K |
| 2026-06-04 | €8,70 | +0,69 % | €8,64 | €8,72 | €8,56 | 3,94K |
| 2026-06-03 | €8,64 | -6,09 % | €9,00 | €9,00 | €8,46 | 14,14K |
| 2026-06-02 | €9,20 | +1,32 % | €9,20 | €9,30 | €9,18 | 4,30K |
| 2026-06-01 | €9,08 | -0,22 % | €9,12 | €9,40 | €9,08 | 10,00K |
| 2026-05-29 | €9,10 | +0,22 % | €9,08 | €9,10 | €9,00 | 7,00K |