Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,76 | 14,79 | 14,53 | 14,55 | 1,04% | 2.530,00 |
| 02.05.2024 | 14,81 | 14,81 | 14,35 | 14,40 | -3,10% | 4.210,00 |
| 01.05.2024 | 14,58 | 15,13 | 14,58 | 14,86 | 0,95% | 7.926,00 |
| 30.04.2024 | 14,90 | 15,00 | 14,39 | 14,72 | -1,80% | 6.948,00 |
| 29.04.2024 | 14,69 | 15,01 | 14,41 | 14,99 | 2,11% | 4.522,00 |
| 26.04.2024 | 14,53 | 14,68 | 14,53 | 14,68 | 1,17% | 7.493,00 |
| 25.04.2024 | 14,20 | 14,77 | 14,20 | 14,51 | -1,96% | 3.133,00 |
| 24.04.2024 | 14,78 | 14,93 | 14,78 | 14,80 | -2,37% | 2.368,00 |
| 23.04.2024 | 15,01 | 15,16 | 14,93 | 15,16 | -0,30% | 10.236,00 |
| 22.04.2024 | 15,00 | 15,60 | 15,00 | 15,21 | 1,91% | 16.323,00 |
| 17.04.2024 | 15,02 | 15,02 | 14,92 | 14,92 | 2,83% | 2.237,00 |
| 16.04.2024 | 15,31 | 15,73 | 13,95 | 14,51 | -10,87% | 22.070,00 |
| 15.04.2024 | 16,00 | 16,28 | 16,00 | 16,28 | 1,75% | 1.518,00 |
| 12.04.2024 | 16,21 | 16,21 | 16,00 | 16,00 | -1,54% | 3.614,00 |
| 11.04.2024 | 16,30 | 16,30 | 16,00 | 16,25 | -0,37% | 1.777,00 |
| 10.04.2024 | 16,19 | 16,70 | 16,00 | 16,31 | -1,45% | 10.898,00 |
| 09.04.2024 | 16,40 | 16,96 | 16,01 | 16,55 | 1,72% | 9.453,00 |
| 08.04.2024 | 16,22 | 17,06 | 15,85 | 16,27 | 3,63% | 23.539,00 |
| 04.04.2024 | 15,18 | 15,96 | 15,15 | 15,70 | -1,75% | 7.828,00 |
| 03.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 3,16% | 615,00 |
| 02.04.2024 | 15,49 | 15,49 | 15,49 | 15,49 | -3,91% | 295,00 |
| 01.04.2024 | 16,13 | 16,13 | 16,12 | 16,12 | 2,61% | 820,00 |
| 28.03.2024 | 15,95 | 16,00 | 15,06 | 15,71 | 1,09% | 6.290,00 |
| 27.03.2024 | 16,06 | 16,06 | 15,17 | 15,54 | -2,81% | 9.947,00 |
| 26.03.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -3,09% | 22.303,00 |
| 25.03.2024 | 16,57 | 16,57 | 16,32 | 16,50 | 3,38% | 1.850,00 |
| 21.03.2024 | 16,45 | 16,47 | 15,96 | 15,96 | 0,57% | 2.795,00 |
| 20.03.2024 | 16,45 | 16,45 | 15,50 | 15,87 | -2,04% | 13.522,00 |
| 19.03.2024 | 16,00 | 16,42 | 15,67 | 16,20 | -6,84% | 19.326,00 |
| 18.03.2024 | 17,01 | 17,39 | 17,01 | 17,39 | 2,35% | 10.239,00 |
| 15.03.2024 | 16,73 | 16,99 | 16,73 | 16,99 | -0,06% | 10.084,00 |
| 13.03.2024 | 16,52 | 17,00 | 16,52 | 17,00 | 0,00% | 1.014,00 |
| 12.03.2024 | 16,54 | 17,00 | 16,40 | 17,00 | 2,10% | 1.645,00 |
| 11.03.2024 | 16,35 | 17,00 | 16,33 | 16,65 | -1,77% | 4.164,00 |
| 08.03.2024 | 17,03 | 17,15 | 16,95 | 16,95 | -0,29% | 1.034,00 |
| 07.03.2024 | 17,25 | 17,25 | 16,72 | 17,00 | -2,91% | 8.027,00 |
| 04.03.2024 | 17,10 | 17,51 | 17,10 | 17,51 | -1,96% | 659,00 |
| 01.03.2024 | 18,40 | 18,40 | 17,86 | 17,86 | 1,36% | 7.648,00 |
| 29.02.2024 | 17,70 | 17,86 | 17,62 | 17,62 | -1,34% | 3.578,00 |
| 28.02.2024 | 18,82 | 19,50 | 17,69 | 17,86 | -6,00% | 29.876,00 |
| 27.02.2024 | 18,98 | 20,00 | 18,55 | 19,00 | 0,80% | 6.473,00 |
| 26.02.2024 | 17,40 | 19,90 | 17,40 | 18,85 | 8,96% | 11.968,00 |
| 23.02.2024 | 17,07 | 17,50 | 17,01 | 17,30 | -1,82% | 1.401,00 |
| 22.02.2024 | 17,06 | 19,00 | 16,91 | 17,62 | 7,70% | 11.347,00 |
| 21.02.2024 | 17,51 | 17,51 | 16,00 | 16,36 | -3,76% | 9.066,00 |
| 20.02.2024 | 16,17 | 18,36 | 15,67 | 17,00 | 7,80% | 21.581,00 |
| 16.02.2024 | 16,65 | 16,65 | 15,45 | 15,77 | -1,31% | 1.972,00 |
| 15.02.2024 | 15,29 | 20,26 | 15,24 | 15,98 | 3,36% | 13.824,00 |
| 13.02.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,13% | 643,00 |
| 12.02.2024 | 15,17 | 15,44 | 15,17 | 15,44 | 0,98% | 2.565,00 |
| 08.02.2024 | 15,56 | 15,70 | 15,00 | 15,29 | -2,49% | 3.343,00 |
| 07.02.2024 | 15,21 | 16,55 | 15,09 | 15,68 | 2,28% | 6.270,00 |
| 06.02.2024 | 15,49 | 15,59 | 15,24 | 15,33 | 1,25% | 4.318,00 |
| 05.02.2024 | 15,18 | 15,70 | 15,00 | 15,14 | -1,75% | 4.413,00 |
| 02.02.2024 | 15,29 | 15,59 | 15,11 | 15,41 | -0,52% | 3.752,00 |
| 01.02.2024 | 15,40 | 15,65 | 14,80 | 15,49 | -1,27% | 11.396,00 |
| 31.01.2024 | 16,00 | 16,01 | 15,20 | 15,69 | -1,44% | 13.993,00 |
| 30.01.2024 | 15,75 | 15,92 | 15,23 | 15,92 | -3,10% | 3.311,00 |
| 29.01.2024 | 15,90 | 16,80 | 15,66 | 16,43 | 3,27% | 8.702,00 |
| 26.01.2024 | 16,00 | 17,00 | 15,70 | 15,91 | -1,79% | 7.785,00 |
| 25.01.2024 | 15,39 | 16,40 | 15,19 | 16,20 | 1,25% | 7.623,00 |
| 24.01.2024 | 15,57 | 16,00 | 14,79 | 16,00 | 2,63% | 3.750,00 |
| 23.01.2024 | 15,21 | 15,62 | 15,21 | 15,59 | -1,02% | 6.457,00 |
| 22.01.2024 | 15,34 | 15,75 | 14,90 | 15,75 | 5,63% | 4.947,00 |
| 19.01.2024 | 15,49 | 15,49 | 14,90 | 14,91 | -0,93% | 3.372,00 |
| 18.01.2024 | 14,90 | 15,06 | 14,90 | 15,05 | 0,94% | 3.020,00 |
| 17.01.2024 | 14,54 | 15,00 | 14,45 | 14,91 | 0,07% | 1.741,00 |
| 16.01.2024 | 14,69 | 15,05 | 14,69 | 14,90 | -3,12% | 3.294,00 |
| 12.01.2024 | 15,40 | 15,55 | 15,20 | 15,38 | 2,88% | 1.742,00 |
| 11.01.2024 | 15,41 | 15,41 | 14,89 | 14,95 | -0,47% | 6.294,00 |
| 09.01.2024 | 15,00 | 15,75 | 14,96 | 15,02 | -7,86% | 6.521,00 |
| 08.01.2024 | 15,45 | 16,38 | 15,45 | 16,30 | 0,01% | 3.411,00 |
| 05.01.2024 | 15,67 | 16,30 | 15,67 | 16,30 | 1,81% | 580,00 |
| 04.01.2024 | 15,30 | 16,31 | 15,30 | 16,01 | 7,09% | 4.658,00 |
| 29.12.2023 | 14,64 | 14,99 | 14,44 | 14,95 | 2,26% | 3.619,00 |
| 28.12.2023 | 14,51 | 14,62 | 14,51 | 14,62 | -3,11% | 667,00 |
| 26.12.2023 | 14,89 | 15,10 | 14,00 | 15,09 | -0,66% | 1.017,00 |
| 20.12.2023 | 15,19 | 15,19 | 15,19 | 15,19 | 4,83% | 429,00 |
| 15.12.2023 | 14,49 | 14,50 | 14,49 | 14,49 | -0,07% | 728,00 |
| 14.12.2023 | 14,52 | 14,52 | 14,40 | 14,50 | 0,55% | 1.582,00 |
| 13.12.2023 | 14,30 | 14,70 | 14,30 | 14,42 | 0,21% | 1.128,00 |
| 12.12.2023 | 14,00 | 14,39 | 13,90 | 14,39 | 3,67% | 1.190,00 |
| 08.12.2023 | 13,21 | 13,88 | 13,21 | 13,88 | 6,77% | 487,00 |
| 07.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 517,00 |
| 06.12.2023 | 13,47 | 13,47 | 13,45 | 13,45 | 1,74% | 818,00 |
| 05.12.2023 | 13,35 | 13,78 | 13,15 | 13,22 | 6,36% | 1.085,00 |
| 04.12.2023 | 12,10 | 12,43 | 12,10 | 12,43 | -4,75% | 2.599,00 |
| 01.12.2023 | 13,99 | 13,99 | 13,05 | 13,05 | -0,76% | 779,00 |
| 30.11.2023 | 13,48 | 14,09 | 12,80 | 13,15 | -8,81% | 10.996,00 |
| 28.11.2023 | 13,95 | 14,42 | 13,95 | 14,42 | 4,12% | 673,00 |
| 24.11.2023 | 13,53 | 13,91 | 13,53 | 13,85 | 2,82% | 772,00 |
| 22.11.2023 | 13,39 | 13,80 | 13,30 | 13,47 | 4,43% | 11.306,00 |
| 16.11.2023 | 12,99 | 13,14 | 12,83 | 12,90 | 0,26% | 3.699,00 |
| 15.11.2023 | 12,86 | 12,99 | 12,76 | 12,87 | 9,95% | 1.426,00 |
| 13.11.2023 | 11,90 | 11,90 | 11,30 | 11,70 | -3,85% | 2.789,00 |
| 09.11.2023 | 12,17 | 12,17 | 12,17 | 12,17 | 0,75% | 553,00 |
| 08.11.2023 | 12,00 | 12,40 | 11,85 | 12,08 | 2,37% | 2.473,00 |
| 07.11.2023 | 11,52 | 11,80 | 11,50 | 11,80 | 3,06% | 1.936,00 |
| 06.11.2023 | 11,21 | 11,45 | 11,20 | 11,45 | 5,24% | 5.212,00 |
| 03.11.2023 | 11,70 | 11,84 | 10,88 | 10,88 | -5,14% | 6.680,00 |