19,300€
0,26%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,20 | 19,33 | 19,20 | 19,30 | 0,26% | - |
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 |
01.12.2023 | 18,30 | 18,80 | 18,10 | 18,70 | 3,31% | 93.171,00 |
30.11.2023 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | 25.309,00 |
29.11.2023 | 18,05 | 18,20 | 17,90 | 18,20 | 1,68% | 51.192,00 |
28.11.2023 | 17,65 | 18,15 | 17,65 | 17,90 | -0,56% | 53.333,00 |
27.11.2023 | 17,40 | 18,10 | 17,40 | 18,00 | 0,84% | 110.806,00 |
24.11.2023 | 17,30 | 17,85 | 17,30 | 17,85 | 2,88% | 80.925,00 |
23.11.2023 | 17,35 | 17,65 | 17,30 | 17,35 | -0,29% | 44.630,00 |
22.11.2023 | 17,65 | 17,70 | 17,30 | 17,40 | -1,42% | 66.946,00 |
21.11.2023 | 17,85 | 18,00 | 17,45 | 17,65 | 0,00% | 91.891,00 |
20.11.2023 | 18,75 | 18,90 | 17,45 | 17,65 | 5,06% | 451.578,00 |
17.11.2023 | 15,65 | 16,90 | 15,60 | 16,80 | 8,04% | 135.895,00 |
16.11.2023 | 15,80 | 15,80 | 15,55 | 15,55 | -1,58% | 40.877,00 |
15.11.2023 | 15,95 | 16,00 | 15,65 | 15,80 | -0,63% | 53.701,00 |
14.11.2023 | 15,80 | 16,00 | 15,60 | 15,90 | 0,63% | 31.020,00 |
13.11.2023 | 15,80 | 15,80 | 15,60 | 15,80 | 0,96% | 23.522,00 |
10.11.2023 | 15,75 | 15,75 | 15,40 | 15,65 | 0,00% | 25.662,00 |
09.11.2023 | 15,75 | 15,75 | 15,60 | 15,65 | -0,32% | 8.499,00 |
08.11.2023 | 15,60 | 15,75 | 15,50 | 15,70 | 0,64% | 67.799,00 |
07.11.2023 | 15,70 | 15,75 | 15,40 | 15,60 | -0,32% | 36.405,00 |