2,558€
0,69%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,59 | 2,59 | 2,56 | 2,56 | 0,69% | - |
| 24.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 23.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 22.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 19.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | - |
| 18.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 17.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 16.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 15.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,78% | - |
| 12.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,50% | - |
| 11.04.2024 | 2,53 | 2,53 | 2,43 | 2,43 | -2,80% | - |
| 10.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 09.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 08.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 05.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 04.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 03.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,78% | - |
| 02.04.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -2,14% | 1.024,00 |
| 28.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,00% | - |
| 27.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,04% | - |
| 26.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 25.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 22.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 21.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 20.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | - |
| 19.03.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 0,20% | 1.500,00 |
| 18.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | - |
| 15.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 14.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 13.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,00% | - |
| 12.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,29% | - |
| 11.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,19% | - |
| 08.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | - |
| 07.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 06.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 05.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,76% | 2.000,00 |
| 04.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 01.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 29.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 28.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 27.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,90% | - |
| 26.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | - |
| 23.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 22.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 21.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 20.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 19.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,47% | - |
| 16.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,63% | - |
| 15.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,30% | - |
| 14.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -4,93% | - |
| 13.02.2024 | 2,47 | 2,75 | 2,47 | 2,74 | 8,09% | 2.276,00 |
| 12.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 09.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 08.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,12% | - |
| 07.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,59% | - |
| 06.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | - |
| 05.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,31% | - |
| 02.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 01.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,21% | - |
| 31.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | - |
| 30.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 29.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,21% | - |
| 26.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 25.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 24.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,20% | - |
| 23.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,20% | - |
| 22.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | - |
| 19.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 18.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 17.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,01% | - |
| 16.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,22% | - |
| 15.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,33% | - |
| 12.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,11% | - |
| 11.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,36% | - |
| 10.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 09.01.2024 | 2,56 | 2,57 | 2,56 | 2,57 | -0,77% | 10,00 |
| 08.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,33% | - |
| 05.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 5,00% | - |
| 04.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 03.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 02.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | - |
| 29.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 28.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | - |
| 27.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 22.12.2023 | 2,53 | 2,53 | 2,53 | 2,53 | -0,20% | - |
| 21.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 1,40% | - |
| 20.12.2023 | 2,45 | 2,51 | 2,45 | 2,50 | 8,46% | 4.343,00 |
| 19.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | - |
| 18.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | - |
| 15.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | -0,65% | - |
| 14.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 13.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 12.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | - |
| 11.12.2023 | 2,27 | 2,27 | 2,27 | 2,27 | 4,13% | - |
| 08.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 07.12.2023 | 2,17 | 2,17 | 2,17 | 2,17 | 0,70% | - |
| 06.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 05.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -3,68% | - |
| 04.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 01.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |