Erste Group Bank AG

ERST
🏛️ Estados Unidos →
99.41
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 99.46 99.46 99.41 99.41 0.0M
2025-09-26 100.54 100.70 99.96 100.70 0.0M
2025-09-23 99.41 99.41 98.03 99.31 0.0M
2025-09-22 98.41 98.65 98.41 98.65 0.0M
2025-09-19 99.07 99.25 99.07 99.25 0.0M
2025-09-18 97.67 98.39 97.67 98.39 0.0M
2025-09-17 97.38 97.38 97.22 97.22 0.0M
2025-09-16 95.83 95.83 95.01 95.01 0.0M
2025-09-15 99.03 99.10 96.84 96.84 0.0M
2025-09-11 98.92 98.92 98.26 98.26 0.0M
2025-09-10 99.21 99.39 99.21 99.21 0.0M
2025-09-09 98.03 99.39 97.86 99.03 0.0M
2025-09-08 98.12 98.12 98.12 98.12 0.0M
2025-09-04 96.05 98.04 96.05 97.26 0.0M
2025-09-03 96.54 96.70 96.54 96.54 0.0M
2025-09-02 94.44 96.37 94.44 95.76 0.0M
2025-08-29 95.33 96.62 95.27 95.50 0.0M
2025-08-28 96.42 96.42 96.08 96.08 0.0M
2025-08-27 94.12 96.38 94.12 95.79 0.0M
2025-08-26 97.91 97.91 95.37 95.37 0.0M
2025-08-25 99.61 99.61 99.61 99.61 0.0M
2025-08-22 99.17 100.31 99.17 100.31 0.0M
2025-08-21 101.45 101.45 100.21 100.21 0.0M
2025-08-20 103.38 103.38 103.38 103.38 0.0M
2025-08-19 103.05 103.53 103.05 103.53 0.0M
2025-08-15 104.54 104.54 104.54 104.54 0.0M
2025-08-14 100.13 100.13 100.13 100.13 0.0M
2025-08-13 101.69 102.52 99.32 99.32 0.0M
2025-08-12 100.43 101.93 100.43 101.93 0.0M
2025-08-11 99.48 101.64 97.78 99.71 0.0M
2025-08-08 101.69 102.08 99.90 102.08 0.0M
2025-08-07 99.66 100.36 99.66 100.36 0.0M
2025-08-06 96.60 98.28 95.43 95.43 0.0M
2025-08-05 95.65 96.34 95.18 95.63 0.0M
2025-08-04 93.53 96.19 93.53 95.45 0.0M
2025-08-01 91.34 92.14 91.34 92.14 0.0M
2025-07-31 92.84 93.00 89.76 89.76 0.0M
2025-07-30 92.44 92.44 92.44 92.44 0.0M
2025-07-29 91.34 92.52 90.02 92.52 0.0M
2025-07-28 92.21 92.21 90.64 90.64 0.0M
2025-07-25 90.83 92.30 90.82 91.88 0.0M
2025-07-24 92.63 93.64 92.38 93.64 0.0M
2025-07-23 89.59 89.75 89.59 89.75 0.0M
2025-07-22 88.90 88.90 88.90 88.90 0.0M
2025-07-21 88.79 88.79 88.79 88.79 0.0M
2025-07-18 89.56 89.56 89.56 89.56 0.0M
2025-07-17 87.99 89.29 87.99 89.29 0.0M
2025-07-16 84.89 85.62 84.89 85.62 0.0M
2025-07-15 86.84 87.16 85.72 85.72 0.0M
2025-07-14 87.29 87.29 87.29 87.29 0.0M
2025-07-11 86.56 86.56 86.56 86.56 0.0M
2025-07-10 87.69 88.67 87.69 88.67 0.0M
2025-07-08 85.54 85.54 83.23 83.23 0.0M
2025-07-07 83.53 85.89 83.53 85.89 0.0M
2025-07-03 85.11 85.11 85.11 85.11 0.0M
2025-07-02 85.34 85.34 84.11 84.11 0.0M
2025-07-01 85.12 85.61 84.27 85.36 0.0M
2025-06-30 84.74 84.74 84.74 84.74 0.0M
2025-06-27 85.37 85.37 85.37 85.37 0.0M
2025-06-26 82.52 82.52 82.52 82.52 0.0M
2025-06-25 84.38 84.38 84.38 84.38 0.0M
2025-06-23 80.79 80.79 80.79 80.79 0.0M
2025-06-18 83.08 83.29 82.13 83.29 0.0M
2025-06-17 84.07 84.07 84.00 84.00 0.0M
2025-06-16 83.92 85.00 83.92 84.43 0.0M
2025-06-13 82.95 82.95 82.37 82.37 0.0M
2025-06-12 83.74 83.74 83.49 83.49 0.0M
2025-06-11 83.18 83.67 80.81 81.55 0.0M
2025-06-10 83.34 83.34 82.67 82.67 0.0M
2025-06-09 84.93 84.93 84.32 84.32 0.0M
2025-06-06 82.56 82.84 82.56 82.84 0.0M
2025-06-05 81.67 82.65 81.67 81.74 0.0M
2025-06-04 80.77 81.39 80.77 81.15 0.0M
2025-06-03 81.40 81.40 79.20 79.24 0.0M
2025-05-30 80.34 80.35 80.34 80.35 0.0M
2025-05-29 80.92 81.26 79.75 79.75 0.0M
2025-05-27 80.00 81.11 79.50 79.50 0.0M
2025-05-22 81.00 81.00 81.00 81.00 0.0M
2025-05-21 83.19 83.34 83.19 83.34 0.0M
2025-05-20 81.06 81.06 80.69 80.69 0.0M
2025-05-16 80.68 81.80 80.68 81.16 0.0M
2025-05-15 80.29 80.29 80.29 80.29 0.0M
2025-05-14 82.22 82.22 82.22 82.22 0.0M
2025-05-12 80.32 81.36 78.86 81.36 0.0M
2025-05-09 78.30 78.30 78.30 78.30 0.0M
2025-05-07 79.06 79.22 79.06 79.22 0.0M
2025-05-06 74.64 74.64 74.64 74.64 0.0M
2025-05-05 71.81 72.14 71.81 72.14 0.0M
2025-05-01 66.84 67.00 66.84 67.00 0.0M
2025-04-30 67.91 69.04 67.69 69.04 0.0M
2025-04-28 68.64 68.64 68.48 68.48 0.0M
2025-04-22 70.11 71.21 69.05 69.05 0.0M
2025-04-21 68.43 68.52 68.36 68.36 0.0M
2025-04-16 70.59 70.59 70.09 70.09 0.0M
2025-04-15 70.66 72.08 69.33 72.08 0.1M
2025-04-14 70.39 70.39 70.39 70.39 0.0M
2025-04-11 66.72 66.88 66.72 66.88 0.0M
2025-04-10 65.19 66.55 63.95 63.95 0.0M
2025-04-09 59.30 63.41 59.30 63.06 0.0M
2025-04-08 64.33 64.33 59.40 59.40 0.0M
2025-04-07 58.85 62.43 58.85 59.78 0.0M
2025-04-02 70.58 70.58 69.25 69.25 0.0M
2025-04-01 70.41 70.57 70.41 70.57 0.0M
2025-03-31 69.90 70.06 69.90 70.06 0.0M
2025-03-28 71.85 71.85 71.85 71.85 0.0M
2025-03-27 73.20 73.20 72.01 72.01 0.0M
2025-03-26 73.99 73.99 72.82 72.82 0.0M
2025-03-25 73.57 73.57 73.38 73.38 0.0M
2025-03-24 72.84 72.84 72.84 72.84 0.0M
2025-03-21 73.06 74.24 71.74 71.74 0.0M
2025-03-19 73.58 73.58 72.73 73.31 0.0M
2025-03-18 73.60 74.26 72.68 74.26 0.0M
2025-03-17 73.76 74.59 73.76 74.59 0.0M
2025-03-14 74.40 74.56 74.40 74.56 0.0M
2025-03-13 71.56 71.56 71.56 71.56 0.0M
2025-03-12 71.88 71.88 71.88 71.88 0.0M
2025-03-11 69.17 69.17 69.08 69.08 0.0M
2025-03-06 72.78 72.78 72.78 72.78 0.0M
2025-03-05 70.62 71.48 70.62 71.48 0.0M
2025-03-04 64.74 64.74 64.74 64.74 0.0M
2025-02-27 72.40 72.40 70.76 70.76 0.0M
2025-02-26 73.00 73.00 73.00 73.00 0.0M
2025-02-24 69.62 70.78 68.51 68.51 0.0M
2025-02-21 68.34 69.12 68.34 69.12 0.0M
2025-02-20 68.99 68.99 68.99 68.99 0.0M
2025-02-19 71.16 71.16 71.08 71.08 0.0M
2025-02-18 71.59 71.59 71.59 71.59 0.0M
2025-02-13 68.10 68.10 68.10 68.10 0.0M
2025-02-10 64.35 64.35 64.35 64.35 0.0M
2025-02-03 60.89 60.89 60.89 60.89 0.0M
2025-01-31 61.60 61.60 61.60 61.60 0.0M
2025-01-29 63.53 63.63 63.51 63.51 0.0M
2025-01-28 62.72 64.42 62.72 64.42 0.0M
2025-01-27 65.55 66.95 63.99 66.95 0.0M
2025-01-24 65.03 65.50 65.03 65.50 0.0M
2025-01-22 62.92 63.87 62.76 63.87 0.0M
2025-01-21 65.22 65.38 63.12 63.12 0.0M
2025-01-17 62.34 62.34 62.34 62.34 0.0M
2025-01-16 62.08 62.08 62.08 62.08 0.0M
2025-01-15 61.27 61.27 61.27 61.27 0.0M
2025-01-14 63.24 63.24 63.24 63.24 0.0M
2025-01-13 60.69 60.69 60.69 60.69 0.0M
2025-01-10 62.36 62.52 62.36 62.52 0.0M
2025-01-08 60.30 60.30 60.30 60.30 0.0M
2025-01-06 59.23 61.65 59.23 61.65 0.0M
2025-01-02 60.25 60.25 58.66 59.60 0.0M