21,470€
0,14%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,69 | 21,69 | 21,32 | 21,43 | -0,05% | - |
| 25.04.2024 | 21,40 | 21,58 | 21,24 | 21,44 | -0,19% | 288.683,00 |
| 24.04.2024 | 21,58 | 21,82 | 21,48 | 21,48 | -0,19% | 286.233,00 |
| 23.04.2024 | 21,44 | 21,64 | 21,32 | 21,52 | 0,28% | 184.145,00 |
| 22.04.2024 | 21,20 | 21,62 | 21,14 | 21,46 | 2,09% | 392.525,00 |
| 19.04.2024 | 20,92 | 21,12 | 20,82 | 21,02 | -0,76% | 335.384,00 |
| 18.04.2024 | 20,70 | 21,22 | 20,62 | 21,18 | 3,32% | 338.301,00 |
| 17.04.2024 | 20,12 | 20,52 | 20,12 | 20,50 | 1,59% | 193.645,00 |
| 16.04.2024 | 19,87 | 20,26 | 19,80 | 20,18 | -0,30% | 178.272,00 |
| 15.04.2024 | 20,14 | 20,44 | 20,14 | 20,24 | 0,50% | 223.333,00 |
| 12.04.2024 | 20,64 | 20,82 | 19,99 | 20,14 | -1,66% | 234.570,00 |
| 11.04.2024 | 20,70 | 20,78 | 20,34 | 20,48 | -1,25% | 196.977,00 |
| 10.04.2024 | 20,84 | 20,96 | 20,54 | 20,74 | -0,29% | 234.789,00 |
| 09.04.2024 | 21,16 | 21,16 | 20,70 | 20,80 | -2,07% | 183.319,00 |
| 08.04.2024 | 21,00 | 21,30 | 20,98 | 21,24 | 1,05% | 176.346,00 |
| 05.04.2024 | 21,08 | 21,12 | 20,94 | 21,02 | -1,31% | 398.028,00 |
| 04.04.2024 | 21,46 | 21,56 | 20,98 | 21,30 | -1,02% | 312.563,00 |
| 03.04.2024 | 21,20 | 21,52 | 21,20 | 21,52 | 1,51% | 223.674,00 |
| 02.04.2024 | 20,98 | 21,48 | 20,96 | 21,20 | 0,66% | 334.518,00 |
| 28.03.2024 | 20,94 | 21,16 | 20,78 | 21,06 | 2,03% | 399.828,00 |
| 27.03.2024 | 20,44 | 20,70 | 20,42 | 20,64 | 1,18% | 201.211,00 |
| 26.03.2024 | 20,20 | 20,42 | 20,14 | 20,40 | 0,89% | 250.707,00 |
| 25.03.2024 | 19,78 | 20,22 | 19,70 | 20,22 | 2,02% | 306.970,00 |
| 22.03.2024 | 19,71 | 19,84 | 19,66 | 19,82 | 0,05% | 200.933,00 |
| 21.03.2024 | 19,70 | 19,82 | 19,52 | 19,81 | 1,64% | 244.987,00 |
| 20.03.2024 | 19,72 | 19,83 | 19,49 | 19,49 | -2,35% | 461.983,00 |
| 19.03.2024 | 19,70 | 19,99 | 19,64 | 19,96 | 0,35% | 297.920,00 |
| 18.03.2024 | 20,24 | 20,24 | 19,89 | 19,89 | -1,92% | 276.068,00 |
| 15.03.2024 | 20,26 | 20,40 | 20,18 | 20,28 | 0,10% | 949.537,00 |
| 14.03.2024 | 20,42 | 20,50 | 20,20 | 20,26 | -0,59% | 341.672,00 |
| 13.03.2024 | 20,30 | 20,40 | 20,14 | 20,38 | 0,20% | 350.809,00 |
| 12.03.2024 | 20,26 | 20,44 | 19,98 | 20,34 | 0,79% | 314.009,00 |
| 11.03.2024 | 20,14 | 20,24 | 19,92 | 20,18 | -1,08% | 555.177,00 |
| 08.03.2024 | 20,64 | 20,70 | 20,02 | 20,40 | -1,54% | 563.300,00 |
| 07.03.2024 | 20,98 | 21,28 | 20,34 | 20,72 | -0,86% | 471.943,00 |
| 06.03.2024 | 20,88 | 21,06 | 20,84 | 20,90 | 0,19% | 326.494,00 |
| 05.03.2024 | 21,20 | 21,20 | 20,86 | 20,86 | -1,88% | 268.453,00 |
| 04.03.2024 | 21,10 | 21,30 | 21,08 | 21,26 | 0,76% | 197.883,00 |
| 01.03.2024 | 21,10 | 21,16 | 20,92 | 21,10 | 0,00% | 142.235,00 |
| 29.02.2024 | 20,94 | 21,10 | 20,88 | 21,10 | 0,67% | 319.106,00 |
| 28.02.2024 | 21,06 | 21,20 | 20,96 | 20,96 | -0,85% | 231.318,00 |
| 27.02.2024 | 21,14 | 21,22 | 21,02 | 21,14 | -0,19% | 243.379,00 |
| 26.02.2024 | 21,42 | 21,54 | 21,12 | 21,18 | -1,21% | 228.814,00 |
| 23.02.2024 | 21,26 | 21,46 | 21,10 | 21,44 | 0,85% | 180.123,00 |
| 22.02.2024 | 21,40 | 21,46 | 21,10 | 21,26 | 0,28% | 223.419,00 |
| 21.02.2024 | 21,04 | 21,26 | 21,02 | 21,20 | 1,63% | 241.589,00 |
| 20.02.2024 | 20,84 | 20,90 | 20,60 | 20,86 | -0,10% | 158.279,00 |
| 19.02.2024 | 20,52 | 20,88 | 20,46 | 20,88 | 0,29% | 196.468,00 |
| 16.02.2024 | 21,06 | 21,14 | 20,74 | 20,82 | -0,76% | 380.098,00 |
| 15.02.2024 | 21,22 | 21,38 | 20,86 | 20,98 | 1,06% | 258.952,00 |
| 14.02.2024 | 20,62 | 20,82 | 20,60 | 20,76 | 0,48% | 129.030,00 |
| 13.02.2024 | 21,00 | 21,00 | 20,38 | 20,66 | -1,62% | 206.673,00 |
| 12.02.2024 | 20,96 | 21,14 | 20,84 | 21,00 | 0,29% | 198.412,00 |
| 09.02.2024 | 20,64 | 20,94 | 20,56 | 20,94 | 1,45% | 154.531,00 |
| 08.02.2024 | 20,48 | 20,72 | 20,42 | 20,64 | 0,98% | 214.415,00 |
| 07.02.2024 | 20,42 | 20,46 | 20,26 | 20,44 | 0,20% | 238.531,00 |
| 06.02.2024 | 20,16 | 20,40 | 20,00 | 20,40 | 1,49% | 336.579,00 |
| 05.02.2024 | 20,56 | 20,64 | 20,00 | 20,10 | -2,14% | 397.264,00 |
| 02.02.2024 | 20,50 | 20,80 | 20,42 | 20,54 | 0,79% | 276.107,00 |
| 01.02.2024 | 20,32 | 20,62 | 20,30 | 20,38 | -0,20% | 297.253,00 |
| 31.01.2024 | 20,74 | 21,12 | 20,34 | 20,42 | 0,29% | 524.668,00 |
| 30.01.2024 | 20,24 | 20,36 | 20,08 | 20,36 | 0,79% | 281.564,00 |
| 29.01.2024 | 20,42 | 20,42 | 20,00 | 20,20 | -0,88% | 257.712,00 |
| 26.01.2024 | 20,12 | 20,46 | 20,02 | 20,38 | 1,49% | 336.599,00 |
| 25.01.2024 | 20,10 | 20,24 | 19,97 | 20,08 | -0,59% | 237.328,00 |
| 24.01.2024 | 19,80 | 20,20 | 19,74 | 20,20 | 2,54% | 405.538,00 |
| 23.01.2024 | 19,76 | 19,89 | 19,60 | 19,70 | 0,20% | 312.230,00 |
| 22.01.2024 | 19,65 | 19,93 | 19,65 | 19,66 | 0,82% | 339.156,00 |
| 19.01.2024 | 19,65 | 19,77 | 19,50 | 19,50 | -0,05% | 281.608,00 |
| 18.01.2024 | 19,40 | 19,61 | 19,26 | 19,51 | 0,67% | 171.837,00 |
| 17.01.2024 | 19,31 | 19,40 | 19,09 | 19,38 | -0,92% | 170.784,00 |
| 16.01.2024 | 19,58 | 19,65 | 19,49 | 19,56 | -0,61% | 284.740,00 |
| 15.01.2024 | 19,51 | 19,73 | 19,51 | 19,68 | 0,87% | 184.333,00 |
| 12.01.2024 | 19,05 | 19,53 | 19,05 | 19,51 | 3,12% | 337.302,00 |
| 11.01.2024 | 18,74 | 19,17 | 18,74 | 18,92 | 1,39% | 262.016,00 |
| 10.01.2024 | 18,52 | 18,86 | 18,52 | 18,66 | 0,38% | 343.538,00 |
| 09.01.2024 | 18,76 | 18,76 | 18,47 | 18,59 | -0,85% | 177.709,00 |
| 08.01.2024 | 18,53 | 18,75 | 18,44 | 18,75 | 0,97% | 165.439,00 |
| 05.01.2024 | 18,40 | 18,66 | 18,25 | 18,57 | 0,11% | 150.583,00 |
| 04.01.2024 | 18,53 | 18,60 | 18,38 | 18,55 | 1,76% | 138.222,00 |
| 03.01.2024 | 18,66 | 18,71 | 18,08 | 18,23 | -2,57% | 240.929,00 |
| 02.01.2024 | 18,90 | 19,18 | 18,67 | 18,71 | -0,95% | 183.637,00 |
| 29.12.2023 | 18,82 | 19,05 | 18,79 | 18,89 | 0,53% | 119.996,00 |
| 28.12.2023 | 18,96 | 18,96 | 18,73 | 18,79 | -0,48% | 137.762,00 |
| 27.12.2023 | 18,97 | 19,07 | 18,82 | 18,88 | -0,58% | 139.068,00 |
| 22.12.2023 | 18,96 | 19,15 | 18,96 | 18,99 | -0,11% | 114.000,00 |
| 21.12.2023 | 18,84 | 19,03 | 18,81 | 19,01 | -0,11% | 140.342,00 |
| 20.12.2023 | 18,90 | 19,04 | 18,65 | 19,03 | 1,01% | 287.105,00 |
| 19.12.2023 | 18,72 | 18,90 | 18,65 | 18,84 | 0,53% | 272.964,00 |
| 18.12.2023 | 18,69 | 18,85 | 18,65 | 18,74 | -0,69% | 231.186,00 |
| 15.12.2023 | 18,96 | 19,13 | 18,67 | 18,87 | -0,32% | 1.033.345,00 |
| 14.12.2023 | 18,56 | 19,37 | 18,55 | 18,93 | 3,61% | 619.223,00 |
| 13.12.2023 | 18,35 | 18,55 | 18,22 | 18,27 | -0,54% | 386.112,00 |
| 12.12.2023 | 18,29 | 18,42 | 18,18 | 18,37 | 0,66% | 361.741,00 |
| 11.12.2023 | 18,18 | 18,27 | 18,05 | 18,25 | 0,61% | 263.199,00 |
| 08.12.2023 | 17,84 | 18,22 | 17,82 | 18,14 | 1,80% | 253.657,00 |
| 07.12.2023 | 17,64 | 17,83 | 17,57 | 17,82 | 0,68% | 251.484,00 |
| 06.12.2023 | 17,47 | 17,82 | 17,47 | 17,70 | 1,37% | 186.021,00 |
| 05.12.2023 | 17,32 | 17,46 | 17,22 | 17,46 | 0,63% | 288.236,00 |
| 04.12.2023 | 17,63 | 17,71 | 17,31 | 17,35 | -2,31% | 253.020,00 |