ER Capital N.V. ERC
EURONEXT · Niederlande · Technologiedienstleistungen
€2,20-0,06 (-2,65 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €2,20 | -2,65 % | €2,30 | €2,30 | €2,20 | 863 |
| 2026-09-30 | €2,26 | -0,88 % | €2,20 | €2,28 | €2,20 | 169 |
| 2026-09-29 | €2,28 | -0,87 % | €2,28 | €2,28 | €2,26 | 257 |
| 2026-09-28 | €2,30 | +9,52 % | €2,30 | €2,30 | €2,20 | 177 |
| 2026-09-25 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 0 |
| 2026-09-24 | €2,10 | -5,41 % | €2,20 | €2,20 | €2,10 | 468 |
| 2026-09-23 | €2,22 | +0,91 % | €2,20 | €2,22 | €2,20 | 246 |
| 2026-09-22 | €2,20 | -2,65 % | €2,20 | €2,20 | €2,20 | 2 |
| 2026-09-21 | €2,26 | -1,74 % | €2,30 | €2,30 | €2,26 | 1,53K |
| 2026-09-18 | €2,30 | +9,52 % | €2,30 | €2,30 | €2,30 | 1,50K |
| 2026-09-17 | €2,10 | +6,06 % | €2,06 | €2,10 | €2,06 | 38 |
| 2026-09-16 | €1,98 | -5,71 % | €2,12 | €2,12 | €1,98 | 2,65K |
| 2026-09-15 | €2,10 | -5,41 % | €2,22 | €2,22 | €2,10 | 335 |
| 2026-09-14 | €2,22 | +0,91 % | €2,22 | €2,22 | €2,22 | 232 |
| 2026-09-11 | €2,20 | 0,00 % | €2,18 | €2,20 | €2,18 | 438 |
| 2026-09-10 | €2,20 | -1,79 % | €2,22 | €2,22 | €2,20 | 1,97K |
| 2026-09-09 | €2,24 | -2,61 % | €2,24 | €2,24 | €2,24 | 571 |
| 2026-09-08 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 1,43K |
| 2026-09-07 | €2,30 | -5,74 % | €2,24 | €2,30 | €2,24 | 288 |
| 2026-09-04 | €2,44 | +9,91 % | €2,52 | €2,52 | €2,44 | 662 |
| 2026-09-03 | €2,22 | -1,77 % | €2,26 | €2,26 | €2,22 | 7,02K |
| 2026-09-02 | €2,26 | -6,61 % | €2,30 | €2,30 | €2,26 | 100 |
| 2026-09-01 | €2,42 | +5,22 % | €2,42 | €2,42 | €2,42 | 5 |
| 2026-08-31 | €2,30 | +3,60 % | €2,24 | €2,30 | €2,24 | 274 |
| 2026-08-28 | €2,22 | -6,72 % | €2,38 | €2,60 | €2,22 | 5,35K |
| 2026-08-27 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 7 |
| 2026-08-26 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,28 | 37 |
| 2026-08-25 | €2,38 | +5,31 % | €2,40 | €2,40 | €2,28 | 157 |
| 2026-08-24 | €2,26 | +2,73 % | €2,28 | €2,50 | €2,26 | 733 |
| 2026-08-21 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 9 |
| 2026-08-20 | €2,22 | 0,00 % | €2,22 | €2,24 | €2,22 | 893 |
| 2026-08-19 | €2,22 | -0,89 % | €2,24 | €2,24 | €2,22 | 202 |
| 2026-08-18 | €2,24 | -6,67 % | €2,40 | €2,40 | €2,24 | 49 |
| 2026-08-17 | €2,40 | +3,45 % | €2,24 | €2,40 | €2,24 | 79 |
| 2026-08-14 | €2,32 | -3,33 % | €2,32 | €2,32 | €2,20 | 1,43K |
| 2026-08-13 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-08-12 | €2,40 | +0,84 % | €2,32 | €2,40 | €2,32 | 111 |
| 2026-08-11 | €2,38 | -0,83 % | €2,48 | €2,48 | €2,38 | 234 |
| 2026-08-10 | €2,40 | -4,00 % | €2,40 | €2,40 | €2,38 | 97 |
| 2026-08-07 | €2,50 | -3,85 % | €2,50 | €2,50 | €2,40 | 576 |
| 2026-08-06 | €2,60 | +0,78 % | €2,64 | €2,64 | €2,58 | 197 |
| 2026-08-05 | €2,58 | +3,20 % | €2,52 | €2,66 | €2,50 | 407 |
| 2026-08-04 | €2,50 | +6,84 % | €2,56 | €2,68 | €2,50 | 1,42K |
| 2026-08-03 | €2,34 | -6,40 % | €2,32 | €2,42 | €2,32 | 1,03K |
| 2026-07-31 | €2,50 | -2,34 % | €2,50 | €2,50 | €2,30 | 67 |
| 2026-07-30 | €2,56 | +11,30 % | €2,42 | €2,64 | €2,42 | 3,21K |
| 2026-07-29 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 263 |
| 2026-07-28 | €2,30 | +2,68 % | €2,20 | €2,30 | €2,20 | 2,76K |
| 2026-07-27 | €2,24 | +1,82 % | €2,24 | €2,24 | €2,20 | 2,52K |
| 2026-07-24 | €2,20 | -2,65 % | €2,08 | €2,20 | €2,08 | 3,51K |
| 2026-07-23 | €2,26 | +1,80 % | €2,26 | €2,26 | €2,26 | 86 |
| 2026-07-22 | €2,22 | +7,77 % | €2,04 | €2,22 | €2,02 | 2,37K |
| 2026-07-21 | €2,06 | +3,00 % | €2,00 | €2,10 | €2,00 | 572 |
| 2026-07-20 | €2,00 | -7,41 % | €2,14 | €2,30 | €2,00 | 1,66K |
| 2026-07-17 | €2,16 | -3,57 % | €2,16 | €2,20 | €2,16 | 2,69K |
| 2026-07-16 | €2,24 | -2,61 % | €2,16 | €2,30 | €2,14 | 3,30K |
| 2026-07-15 | €2,30 | 0,00 % | €2,26 | €2,30 | €2,26 | 230 |
| 2026-07-14 | €2,30 | +2,68 % | €2,38 | €2,38 | €2,24 | 82 |
| 2026-07-13 | €2,24 | -3,45 % | €2,20 | €2,24 | €2,14 | 1,32K |
| 2026-07-10 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-07-09 | €2,32 | 0,00 % | €2,14 | €2,32 | €2,14 | 104 |
| 2026-07-08 | €2,32 | -7,20 % | €2,46 | €2,46 | €2,32 | 824 |
| 2026-07-07 | €2,50 | +1,63 % | €2,54 | €2,54 | €2,50 | 28 |
| 2026-07-06 | €2,46 | 0,00 % | €2,50 | €2,54 | €2,46 | 398 |
| 2026-07-03 | €2,46 | -3,15 % | €2,50 | €2,50 | €2,46 | 142 |
| 2026-07-02 | €2,54 | +1,60 % | €2,56 | €2,56 | €2,50 | 184 |
| 2026-07-01 | €2,50 | +3,31 % | €2,64 | €2,64 | €2,50 | 610 |
| 2026-06-30 | €2,42 | +0,83 % | €2,56 | €2,68 | €2,42 | 2,00K |
| 2026-06-29 | €2,40 | +8,11 % | €2,40 | €2,40 | €2,24 | 229 |
| 2026-06-26 | €2,22 | +11,00 % | €2,06 | €2,22 | €2,06 | 664 |
| 2026-06-25 | €2,00 | -17,36 % | €2,40 | €2,40 | €1,98 | 582 |
| 2026-06-24 | €2,42 | +12,04 % | €2,42 | €2,42 | €2,42 | 1,02K |
| 2026-06-23 | €2,16 | +4,85 % | €2,12 | €2,26 | €2,12 | 764 |
| 2026-06-22 | €2,06 | +11,96 % | €1,88 | €2,06 | €1,88 | 1,47K |
| 2026-06-19 | €1,84 | -3,16 % | €1,83 | €1,84 | €1,83 | 100 |
| 2026-06-18 | €1,90 | -2,56 % | €1,80 | €1,90 | €1,80 | 566 |
| 2026-06-17 | €1,95 | +1,04 % | €2,12 | €2,12 | €1,95 | 502 |
| 2026-06-16 | €1,93 | -8,10 % | €1,90 | €1,97 | €1,90 | 3,20K |
| 2026-06-15 | €2,10 | -4,55 % | €2,10 | €2,10 | €2,10 | 1,36K |
| 2026-06-12 | €2,20 | -7,56 % | €2,40 | €2,40 | €2,20 | 1,13K |
| 2026-06-11 | €2,38 | -1,65 % | €2,38 | €2,38 | €2,38 | 10 |
| 2026-06-10 | €2,42 | +0,83 % | €2,40 | €2,42 | €2,40 | 4,06K |
| 2026-06-09 | €2,40 | -10,45 % | €2,64 | €2,64 | €2,40 | 1,85K |
| 2026-06-08 | €2,68 | -4,29 % | €2,64 | €2,68 | €2,64 | 899 |
| 2026-06-05 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 1,11K |
| 2026-06-04 | €2,80 | 0,00 % | €2,80 | €2,92 | €2,80 | 439 |
| 2026-06-03 | €2,80 | -2,10 % | €2,98 | €2,98 | €2,80 | 1,73K |
| 2026-06-02 | €2,86 | -4,03 % | €2,88 | €3,00 | €2,86 | 1,17K |
| 2026-06-01 | €2,98 | +2,76 % | €2,98 | €2,98 | €2,82 | 1,21K |
| 2026-05-29 | €2,90 | +2,11 % | €3,00 | €3,00 | €2,84 | 591 |