2,603€
1,07%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,57 | 2,64 | 2,57 | 2,62 | 1,65% | - |
| 29.04.2024 | 2,62 | 2,64 | 2,57 | 2,58 | -1,62% | - |
| 26.04.2024 | 2,56 | 2,65 | 2,56 | 2,62 | 1,45% | - |
| 25.04.2024 | 2,59 | 2,59 | 2,56 | 2,58 | 0,10% | - |
| 24.04.2024 | 2,59 | 2,61 | 2,57 | 2,58 | -0,58% | - |
| 23.04.2024 | 2,60 | 2,63 | 2,56 | 2,59 | -0,29% | - |
| 22.04.2024 | 2,56 | 2,61 | 2,55 | 2,60 | 2,06% | - |
| 19.04.2024 | 2,52 | 2,61 | 2,48 | 2,55 | 1,09% | - |
| 18.04.2024 | 2,51 | 2,53 | 2,46 | 2,52 | 0,30% | - |
| 17.04.2024 | 2,50 | 2,56 | 2,49 | 2,51 | 0,60% | - |
| 16.04.2024 | 2,50 | 2,57 | 2,48 | 2,50 | 0,20% | - |
| 15.04.2024 | 2,47 | 2,51 | 2,38 | 2,49 | 1,12% | - |
| 12.04.2024 | 2,57 | 2,58 | 2,46 | 2,47 | -3,90% | - |
| 11.04.2024 | 2,58 | 2,59 | 2,54 | 2,57 | -0,29% | - |
| 10.04.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 0,78% | - |
| 09.04.2024 | 2,54 | 2,58 | 2,54 | 2,55 | 0,59% | - |
| 08.04.2024 | 2,49 | 2,57 | 2,49 | 2,54 | 2,01% | - |
| 05.04.2024 | 2,52 | 2,52 | 2,45 | 2,49 | -1,19% | - |
| 04.04.2024 | 2,47 | 2,53 | 2,44 | 2,52 | 1,92% | - |
| 03.04.2024 | 2,51 | 2,51 | 2,42 | 2,47 | -1,50% | - |
| 02.04.2024 | 2,61 | 2,62 | 2,51 | 2,51 | -3,84% | - |
| 28.03.2024 | 2,62 | 2,65 | 2,60 | 2,61 | -0,57% | - |
| 27.03.2024 | 2,55 | 2,64 | 2,54 | 2,62 | 2,94% | - |
| 26.03.2024 | 2,50 | 2,61 | 2,48 | 2,55 | 1,90% | - |
| 25.03.2024 | 2,50 | 2,50 | 2,49 | 2,50 | 0,10% | - |
| 22.03.2024 | 2,50 | 2,52 | 2,49 | 2,50 | 0,00% | - |
| 21.03.2024 | 2,50 | 2,53 | 2,48 | 2,50 | -0,20% | - |
| 20.03.2024 | 2,51 | 2,53 | 2,47 | 2,50 | -0,50% | - |
| 19.03.2024 | 2,52 | 2,54 | 2,45 | 2,52 | -0,10% | - |
| 18.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 15.03.2024 | 2,51 | 2,56 | 2,49 | 2,52 | 0,20% | - |
| 14.03.2024 | 2,52 | 2,53 | 2,48 | 2,51 | -0,40% | - |
| 13.03.2024 | 2,52 | 2,55 | 2,49 | 2,52 | 0,20% | - |
| 12.03.2024 | 2,55 | 2,56 | 2,50 | 2,52 | -1,08% | - |
| 11.03.2024 | 2,63 | 2,63 | 2,53 | 2,55 | -3,23% | - |
| 08.03.2024 | 2,64 | 2,65 | 2,63 | 2,63 | -0,09% | - |
| 07.03.2024 | 2,66 | 2,66 | 2,62 | 2,63 | -1,13% | - |
| 06.03.2024 | 2,63 | 2,69 | 2,63 | 2,66 | 1,04% | - |
| 05.03.2024 | 2,66 | 2,70 | 2,62 | 2,64 | -1,22% | - |
| 04.03.2024 | 2,70 | 2,71 | 2,67 | 2,67 | -0,93% | - |
| 01.03.2024 | 2,70 | 2,71 | 2,69 | 2,69 | -0,09% | - |
| 29.02.2024 | 2,69 | 2,72 | 2,66 | 2,70 | 0,47% | - |
| 28.02.2024 | 2,70 | 2,74 | 2,64 | 2,68 | -0,46% | - |
| 27.02.2024 | 2,74 | 2,74 | 2,68 | 2,70 | -1,46% | - |
| 26.02.2024 | 2,69 | 2,74 | 2,68 | 2,74 | 1,96% | - |
| 23.02.2024 | 2,72 | 2,72 | 2,63 | 2,68 | -1,20% | - |
| 22.02.2024 | 2,72 | 2,74 | 2,67 | 2,72 | 0,09% | - |
| 21.02.2024 | 2,75 | 2,76 | 2,70 | 2,71 | -1,36% | - |
| 20.02.2024 | 2,77 | 2,80 | 2,71 | 2,75 | -0,72% | - |
| 19.02.2024 | 2,69 | 2,78 | 2,68 | 2,77 | 2,97% | - |
| 16.02.2024 | 2,80 | 2,82 | 2,67 | 2,69 | -4,01% | - |
| 15.02.2024 | 2,72 | 2,84 | 2,72 | 2,80 | 3,13% | - |
| 14.02.2024 | 2,65 | 2,73 | 2,65 | 2,72 | 2,45% | - |
| 13.02.2024 | 2,52 | 2,76 | 2,52 | 2,65 | 5,26% | - |
| 12.02.2024 | 2,59 | 2,62 | 2,50 | 2,52 | -2,80% | - |
| 09.02.2024 | 2,65 | 2,71 | 2,59 | 2,59 | -2,26% | 1.000,00 |
| 08.02.2024 | 2,60 | 2,68 | 2,60 | 2,65 | 1,92% | - |
| 07.02.2024 | 2,66 | 2,68 | 2,56 | 2,60 | -2,07% | 1.000,00 |
| 06.02.2024 | 2,59 | 2,68 | 2,57 | 2,66 | 2,90% | - |
| 05.02.2024 | 2,49 | 2,59 | 2,48 | 2,58 | 3,82% | - |
| 02.02.2024 | 2,44 | 2,51 | 2,44 | 2,49 | 1,43% | - |
| 01.02.2024 | 2,44 | 2,50 | 2,42 | 2,45 | 0,51% | - |
| 31.01.2024 | 2,44 | 2,53 | 2,43 | 2,44 | 0,31% | - |
| 30.01.2024 | 2,42 | 2,46 | 2,42 | 2,43 | 0,52% | - |
| 29.01.2024 | 2,45 | 2,51 | 2,41 | 2,42 | -1,02% | - |
| 26.01.2024 | 2,44 | 2,52 | 2,43 | 2,45 | 0,20% | - |
| 25.01.2024 | 2,48 | 2,53 | 2,44 | 2,44 | -1,61% | - |
| 24.01.2024 | 2,50 | 2,53 | 2,46 | 2,48 | -0,70% | - |
| 23.01.2024 | 2,55 | 2,58 | 2,47 | 2,50 | -1,96% | - |
| 22.01.2024 | 2,56 | 2,60 | 2,53 | 2,55 | -0,10% | - |
| 19.01.2024 | 2,54 | 2,61 | 2,52 | 2,55 | 0,20% | - |
| 18.01.2024 | 2,52 | 2,58 | 2,50 | 2,55 | 0,99% | - |
| 17.01.2024 | 2,43 | 2,56 | 2,42 | 2,52 | 2,75% | - |
| 16.01.2024 | 2,55 | 2,57 | 2,44 | 2,45 | -3,82% | - |
| 15.01.2024 | 2,53 | 2,58 | 2,52 | 2,55 | 1,39% | - |
| 12.01.2024 | 2,61 | 2,66 | 2,50 | 2,52 | -3,36% | - |
| 11.01.2024 | 2,66 | 2,71 | 2,60 | 2,60 | -2,25% | - |
| 10.01.2024 | 2,63 | 2,79 | 2,62 | 2,66 | 1,43% | - |
| 09.01.2024 | 2,61 | 2,71 | 2,61 | 2,63 | 0,67% | - |
| 08.01.2024 | 2,64 | 2,70 | 2,59 | 2,61 | -1,51% | - |
| 05.01.2024 | 2,68 | 2,76 | 2,63 | 2,65 | -1,30% | - |
| 04.01.2024 | 2,56 | 2,79 | 2,55 | 2,68 | 4,99% | - |
| 03.01.2024 | 2,57 | 2,62 | 2,51 | 2,56 | -0,58% | - |
| 02.01.2024 | 2,53 | 2,58 | 2,47 | 2,57 | 1,68% | - |
| 29.12.2023 | 2,51 | 2,54 | 2,48 | 2,53 | 0,90% | - |
| 28.12.2023 | 2,56 | 2,60 | 2,49 | 2,51 | -1,96% | - |
| 27.12.2023 | 2,53 | 2,61 | 2,51 | 2,56 | 1,59% | - |
| 22.12.2023 | 2,57 | 2,60 | 2,49 | 2,52 | -2,52% | - |
| 21.12.2023 | 2,52 | 2,65 | 2,52 | 2,58 | 2,69% | 1.000,00 |
| 20.12.2023 | 2,49 | 2,58 | 2,47 | 2,51 | 1,01% | - |
| 19.12.2023 | 2,35 | 2,49 | 2,35 | 2,49 | 6,08% | - |
| 18.12.2023 | 2,41 | 2,46 | 2,34 | 2,35 | -2,80% | - |
| 15.12.2023 | 2,35 | 2,43 | 2,34 | 2,41 | 2,99% | - |
| 14.12.2023 | 2,37 | 2,41 | 2,31 | 2,34 | -0,95% | - |
| 13.12.2023 | 2,37 | 2,39 | 2,33 | 2,37 | -0,32% | - |
| 12.12.2023 | 2,38 | 2,42 | 2,35 | 2,37 | -0,32% | - |
| 11.12.2023 | 2,31 | 2,42 | 2,31 | 2,38 | 2,81% | - |
| 08.12.2023 | 2,22 | 2,32 | 2,20 | 2,32 | 4,28% | - |
| 07.12.2023 | 2,21 | 2,25 | 2,17 | 2,22 | 0,45% | - |
| 06.12.2023 | 2,20 | 2,23 | 2,19 | 2,21 | 0,57% | - |