20,225€
-0,86%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,32 | 20,53 | 20,23 | 20,23 | -0,86% | - |
| 25.04.2024 | 20,85 | 20,90 | 19,90 | 20,40 | -1,92% | 94.994,00 |
| 24.04.2024 | 20,65 | 20,80 | 20,50 | 20,80 | 1,22% | 38.032,00 |
| 23.04.2024 | 20,35 | 20,65 | 20,35 | 20,55 | 1,99% | 70.003,00 |
| 22.04.2024 | 19,68 | 20,40 | 19,58 | 20,15 | 2,28% | 46.114,00 |
| 19.04.2024 | 19,46 | 19,70 | 19,40 | 19,70 | 0,82% | 35.788,00 |
| 18.04.2024 | 19,74 | 19,74 | 19,44 | 19,54 | 0,41% | 14.298,00 |
| 17.04.2024 | 19,30 | 19,70 | 19,30 | 19,46 | 0,62% | 17.908,00 |
| 16.04.2024 | 19,34 | 19,46 | 19,20 | 19,34 | 0,00% | 52.055,00 |
| 15.04.2024 | 19,40 | 19,58 | 19,30 | 19,34 | -1,23% | 22.729,00 |
| 12.04.2024 | 19,60 | 19,76 | 19,52 | 19,58 | 0,31% | 21.150,00 |
| 11.04.2024 | 19,30 | 19,76 | 19,30 | 19,52 | 0,31% | 36.053,00 |
| 10.04.2024 | 19,26 | 19,48 | 19,26 | 19,46 | 1,35% | 31.806,00 |
| 09.04.2024 | 19,22 | 19,26 | 19,20 | 19,20 | -0,83% | 35.873,00 |
| 08.04.2024 | 19,24 | 19,36 | 19,22 | 19,36 | 0,62% | 27.692,00 |
| 05.04.2024 | 19,50 | 19,54 | 19,20 | 19,24 | -1,64% | 27.643,00 |
| 04.04.2024 | 19,48 | 19,62 | 19,44 | 19,56 | -0,20% | 20.894,00 |
| 03.04.2024 | 19,30 | 19,60 | 19,26 | 19,60 | 1,55% | 24.637,00 |
| 02.04.2024 | 19,30 | 19,30 | 19,12 | 19,30 | 0,26% | 35.019,00 |
| 28.03.2024 | 19,25 | 19,30 | 19,20 | 19,25 | 0,00% | 8.767,00 |
| 27.03.2024 | 19,30 | 19,30 | 19,00 | 19,25 | -0,26% | 26.545,00 |
| 26.03.2024 | 19,05 | 19,30 | 18,95 | 19,30 | 1,05% | 42.768,00 |
| 25.03.2024 | 19,40 | 19,40 | 18,95 | 19,10 | -0,52% | 24.978,00 |
| 22.03.2024 | 19,10 | 19,40 | 19,10 | 19,20 | -0,52% | 17.121,00 |
| 21.03.2024 | 19,30 | 19,40 | 19,00 | 19,30 | 0,26% | 58.371,00 |
| 20.03.2024 | 19,25 | 19,30 | 19,10 | 19,25 | 0,52% | 57.424,00 |
| 19.03.2024 | 19,45 | 19,45 | 19,05 | 19,15 | -0,52% | 45.031,00 |
| 18.03.2024 | 19,45 | 19,65 | 19,20 | 19,25 | -1,28% | 38.869,00 |
| 15.03.2024 | 19,10 | 19,65 | 19,00 | 19,50 | 2,63% | 51.275,00 |
| 14.03.2024 | 18,85 | 19,05 | 18,75 | 19,00 | 1,06% | 51.793,00 |
| 13.03.2024 | 18,75 | 19,00 | 18,60 | 18,80 | 1,08% | 38.077,00 |
| 12.03.2024 | 18,50 | 18,70 | 18,50 | 18,60 | 0,54% | 29.214,00 |
| 11.03.2024 | 18,50 | 18,85 | 18,35 | 18,50 | -1,86% | 38.479,00 |
| 08.03.2024 | 18,70 | 19,05 | 18,60 | 18,85 | 0,53% | 94.806,00 |
| 07.03.2024 | 18,40 | 18,75 | 18,10 | 18,75 | 2,46% | 73.886,00 |
| 06.03.2024 | 17,80 | 18,40 | 17,80 | 18,30 | 1,39% | 40.850,00 |
| 05.03.2024 | 18,20 | 18,20 | 17,90 | 18,05 | 0,84% | 34.962,00 |
| 04.03.2024 | 18,50 | 18,50 | 17,80 | 17,90 | -2,98% | 35.403,00 |
| 01.03.2024 | 18,70 | 18,70 | 18,35 | 18,45 | 0,82% | 18.174,00 |
| 29.02.2024 | 18,70 | 18,70 | 18,15 | 18,30 | -1,08% | 31.974,00 |
| 28.02.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -0,54% | 18.625,00 |
| 27.02.2024 | 18,45 | 18,60 | 18,15 | 18,60 | -0,80% | 70.763,00 |
| 26.02.2024 | 18,50 | 19,10 | 18,45 | 18,75 | 2,74% | 87.943,00 |
| 23.02.2024 | 18,25 | 18,40 | 18,10 | 18,25 | -0,27% | 20.722,00 |
| 22.02.2024 | 18,25 | 18,45 | 18,15 | 18,30 | 0,27% | 23.616,00 |
| 21.02.2024 | 18,10 | 18,30 | 18,10 | 18,25 | 0,27% | 15.070,00 |
| 20.02.2024 | 17,70 | 18,30 | 17,70 | 18,20 | 2,25% | 29.568,00 |
| 19.02.2024 | 17,65 | 17,95 | 17,60 | 17,80 | -0,28% | 63.333,00 |
| 16.02.2024 | 17,95 | 18,10 | 17,65 | 17,85 | -0,56% | 41.125,00 |
| 15.02.2024 | 18,05 | 18,30 | 17,70 | 17,95 | -1,91% | 50.730,00 |
| 14.02.2024 | 18,35 | 18,50 | 18,20 | 18,30 | -0,27% | 23.319,00 |
| 13.02.2024 | 18,30 | 18,40 | 18,20 | 18,35 | 0,00% | 25.560,00 |
| 12.02.2024 | 18,45 | 18,45 | 18,25 | 18,35 | -0,54% | 13.094,00 |
| 09.02.2024 | 18,30 | 18,50 | 18,20 | 18,45 | 0,54% | 24.307,00 |
| 08.02.2024 | 18,35 | 18,45 | 18,30 | 18,35 | -0,54% | 14.526,00 |
| 07.02.2024 | 18,90 | 18,90 | 18,40 | 18,45 | -1,86% | 14.319,00 |
| 06.02.2024 | 18,55 | 18,85 | 18,45 | 18,80 | 1,35% | 21.255,00 |
| 05.02.2024 | 18,75 | 18,90 | 18,40 | 18,55 | -0,27% | 18.546,00 |
| 02.02.2024 | 18,90 | 18,90 | 18,50 | 18,60 | -1,59% | 51.999,00 |
| 01.02.2024 | 18,75 | 19,00 | 18,75 | 18,90 | 0,00% | 14.548,00 |
| 31.01.2024 | 18,90 | 19,00 | 18,65 | 18,90 | 0,80% | 35.584,00 |
| 30.01.2024 | 18,85 | 18,90 | 18,60 | 18,75 | -0,27% | 18.043,00 |
| 29.01.2024 | 18,55 | 18,85 | 18,55 | 18,80 | 1,08% | 31.533,00 |
| 26.01.2024 | 18,60 | 18,70 | 18,50 | 18,60 | 0,27% | 14.642,00 |
| 25.01.2024 | 18,70 | 18,80 | 18,55 | 18,55 | -0,54% | 15.492,00 |
| 24.01.2024 | 18,45 | 18,80 | 18,30 | 18,65 | 1,08% | 59.360,00 |
| 23.01.2024 | 18,80 | 18,80 | 18,40 | 18,45 | -1,34% | 29.203,00 |
| 22.01.2024 | 18,60 | 18,75 | 18,55 | 18,70 | 0,54% | 17.881,00 |
| 19.01.2024 | 18,85 | 18,85 | 18,45 | 18,60 | 0,00% | 20.104,00 |
| 18.01.2024 | 18,80 | 18,90 | 18,60 | 18,60 | -1,85% | 16.105,00 |
| 17.01.2024 | 18,80 | 18,95 | 18,60 | 18,95 | 0,53% | 50.487,00 |
| 16.01.2024 | 18,95 | 19,10 | 18,40 | 18,85 | -1,05% | 40.965,00 |
| 15.01.2024 | 19,35 | 19,35 | 19,05 | 19,05 | -1,04% | 14.742,00 |
| 12.01.2024 | 19,25 | 19,45 | 19,15 | 19,25 | 0,00% | 16.383,00 |
| 11.01.2024 | 19,75 | 19,75 | 19,20 | 19,25 | -1,03% | 38.233,00 |
| 10.01.2024 | 19,40 | 19,55 | 19,25 | 19,45 | 0,78% | 24.910,00 |
| 09.01.2024 | 19,30 | 19,30 | 19,00 | 19,30 | -0,52% | 33.202,00 |
| 08.01.2024 | 19,25 | 19,50 | 19,05 | 19,40 | 0,52% | 55.667,00 |
| 05.01.2024 | 19,25 | 19,40 | 19,00 | 19,30 | -0,26% | 34.598,00 |
| 04.01.2024 | 19,55 | 19,55 | 19,25 | 19,35 | -0,51% | 19.363,00 |
| 03.01.2024 | 19,70 | 19,70 | 19,45 | 19,45 | -1,27% | 25.060,00 |
| 02.01.2024 | 19,75 | 19,80 | 19,55 | 19,70 | 0,77% | 37.785,00 |
| 29.12.2023 | 19,50 | 19,80 | 19,50 | 19,55 | -0,26% | 40.274,00 |
| 28.12.2023 | 19,60 | 19,65 | 19,20 | 19,60 | 0,26% | 33.771,00 |
| 27.12.2023 | 19,35 | 19,60 | 19,10 | 19,55 | 1,56% | 33.643,00 |
| 22.12.2023 | 19,65 | 19,65 | 19,25 | 19,25 | -1,79% | 39.303,00 |
| 21.12.2023 | 19,25 | 19,80 | 19,10 | 19,60 | 1,55% | 103.039,00 |
| 20.12.2023 | 18,95 | 19,30 | 18,60 | 19,30 | 2,93% | 73.850,00 |
| 19.12.2023 | 18,95 | 19,10 | 18,75 | 18,75 | -0,27% | 84.334,00 |
| 18.12.2023 | 18,75 | 19,00 | 18,40 | 18,80 | -1,05% | 129.678,00 |
| 15.12.2023 | 18,65 | 19,00 | 18,60 | 19,00 | 2,70% | 113.812,00 |
| 14.12.2023 | 18,90 | 18,90 | 18,50 | 18,50 | -1,07% | 23.288,00 |
| 13.12.2023 | 18,15 | 18,75 | 18,15 | 18,70 | 0,81% | 33.592,00 |
| 12.12.2023 | 18,35 | 18,60 | 18,25 | 18,55 | 1,37% | 26.690,00 |
| 11.12.2023 | 18,75 | 18,75 | 18,10 | 18,30 | -2,14% | 32.033,00 |
| 08.12.2023 | 18,70 | 18,75 | 18,40 | 18,70 | 0,81% | 32.958,00 |
| 07.12.2023 | 18,70 | 18,85 | 18,15 | 18,55 | 0,54% | 72.278,00 |
| 06.12.2023 | 18,15 | 18,65 | 18,10 | 18,45 | 2,22% | 62.577,00 |
| 05.12.2023 | 18,10 | 18,20 | 17,85 | 18,05 | -0,28% | 42.656,00 |
| 04.12.2023 | 18,75 | 18,85 | 18,00 | 18,10 | -3,21% | 57.300,00 |