19,100€
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 | 18,95 | 19,33 | 18,95 | 19,25 | 0,00% | - |
27.03.2024 | 19,00 | 19,30 | 19,00 | 19,25 | -0,26% | - |
26.03.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 1,05% | - |
25.03.2024 | 18,90 | 19,28 | 18,90 | 19,10 | -0,52% | - |
22.03.2024 | 19,30 | 19,50 | 19,13 | 19,20 | -0,52% | - |
21.03.2024 | 19,05 | 19,40 | 18,90 | 19,30 | 0,26% | - |
20.03.2024 | 19,15 | 19,30 | 18,90 | 19,25 | 0,79% | - |
19.03.2024 | 19,25 | 19,43 | 19,05 | 19,10 | -0,78% | - |
18.03.2024 | 19,20 | 19,60 | 19,15 | 19,25 | -1,28% | - |
15.03.2024 | 18,70 | 19,68 | 18,70 | 19,50 | 2,63% | - |
14.03.2024 | 18,50 | 19,10 | 18,50 | 19,00 | 1,06% | - |
13.03.2024 | 18,30 | 19,03 | 18,30 | 18,80 | 1,08% | - |
12.03.2024 | 18,25 | 18,73 | 18,25 | 18,60 | 0,54% | - |
11.03.2024 | 18,55 | 19,00 | 18,40 | 18,50 | -1,86% | - |
08.03.2024 | 18,75 | 19,08 | 18,50 | 18,85 | 0,53% | - |
07.03.2024 | 18,00 | 18,75 | 18,00 | 18,75 | 2,46% | - |
06.03.2024 | 18,05 | 18,35 | 17,88 | 18,30 | 1,39% | - |
05.03.2024 | 17,90 | 18,18 | 17,90 | 18,05 | 0,84% | - |
04.03.2024 | 18,45 | 18,45 | 17,83 | 17,90 | -2,98% | - |
01.03.2024 | 18,00 | 18,58 | 18,00 | 18,45 | 0,82% | - |
29.02.2024 | 18,50 | 18,65 | 18,10 | 18,30 | -1,08% | - |
28.02.2024 | 18,30 | 18,80 | 18,30 | 18,50 | -0,54% | - |
27.02.2024 | 18,45 | 18,85 | 18,15 | 18,60 | -0,80% | - |
26.02.2024 | 18,40 | 19,10 | 18,30 | 18,75 | 3,02% | - |
23.02.2024 | 18,30 | 18,40 | 18,10 | 18,20 | -0,55% | - |
22.02.2024 | 18,05 | 18,50 | 18,05 | 18,30 | 0,27% | - |
21.02.2024 | 17,90 | 18,50 | 17,90 | 18,25 | 0,27% | - |
20.02.2024 | 17,80 | 18,35 | 17,68 | 18,20 | 2,25% | - |
19.02.2024 | 17,55 | 17,98 | 17,55 | 17,80 | -0,28% | - |
16.02.2024 | 17,95 | 18,15 | 17,65 | 17,85 | -0,56% | - |
15.02.2024 | 18,30 | 18,38 | 17,63 | 17,95 | -1,91% | - |
14.02.2024 | 18,35 | 18,48 | 18,18 | 18,30 | -0,27% | - |
13.02.2024 | 18,35 | 18,43 | 18,13 | 18,35 | 0,00% | - |
12.02.2024 | 18,45 | 18,45 | 18,30 | 18,35 | -0,54% | - |
09.02.2024 | 18,35 | 18,53 | 18,20 | 18,45 | 0,54% | - |
08.02.2024 | 18,45 | 18,53 | 18,25 | 18,35 | -0,54% | - |
07.02.2024 | 18,80 | 18,80 | 18,45 | 18,45 | -1,86% | - |
06.02.2024 | 18,55 | 18,85 | 18,43 | 18,80 | 1,35% | - |
05.02.2024 | 18,30 | 18,78 | 18,30 | 18,55 | -0,27% | - |
02.02.2024 | 18,70 | 19,00 | 18,50 | 18,60 | -1,59% | - |
01.02.2024 | 18,90 | 18,95 | 18,83 | 18,90 | 0,00% | - |
31.01.2024 | 18,75 | 19,03 | 18,60 | 18,90 | 0,80% | - |
30.01.2024 | 18,80 | 19,03 | 18,45 | 18,75 | -0,27% | - |
29.01.2024 | 18,60 | 18,88 | 18,55 | 18,80 | 1,08% | - |
26.01.2024 | 18,55 | 18,73 | 18,50 | 18,60 | 0,27% | - |
25.01.2024 | 18,35 | 18,78 | 18,35 | 18,55 | -0,54% | - |
24.01.2024 | 18,15 | 18,80 | 18,15 | 18,65 | 1,08% | - |
23.01.2024 | 18,70 | 18,78 | 18,40 | 18,45 | -1,34% | - |
22.01.2024 | 18,60 | 18,78 | 18,53 | 18,70 | 0,54% | - |
19.01.2024 | 18,30 | 18,90 | 18,30 | 18,60 | 0,00% | - |
18.01.2024 | 18,95 | 18,95 | 18,60 | 18,60 | -1,85% | - |
17.01.2024 | 18,85 | 18,95 | 18,55 | 18,95 | 0,53% | - |
16.01.2024 | 18,75 | 19,13 | 18,45 | 18,85 | -1,05% | - |
15.01.2024 | 18,95 | 19,35 | 18,95 | 19,05 | -1,04% | - |
12.01.2024 | 18,95 | 19,45 | 18,95 | 19,25 | 0,00% | - |
11.01.2024 | 19,55 | 19,70 | 19,13 | 19,25 | -1,03% | - |
10.01.2024 | 19,28 | 19,50 | 19,23 | 19,45 | 0,78% | - |
09.01.2024 | 19,10 | 19,40 | 18,98 | 19,30 | -0,52% | - |
08.01.2024 | 19,10 | 19,48 | 19,05 | 19,40 | 0,52% | - |
05.01.2024 | 19,05 | 19,45 | 18,95 | 19,30 | -0,26% | - |
04.01.2024 | 19,15 | 19,58 | 19,15 | 19,35 | -0,51% | - |
03.01.2024 | 19,40 | 19,70 | 19,33 | 19,45 | -1,27% | - |
02.01.2024 | 19,10 | 19,88 | 19,10 | 19,70 | -0,13% | - |
29.12.2023 | 19,60 | 19,78 | 19,48 | 19,73 | 0,64% | - |
28.12.2023 | 19,25 | 19,65 | 19,25 | 19,60 | 0,26% | - |
27.12.2023 | 19,15 | 19,60 | 19,13 | 19,55 | 1,56% | - |
22.12.2023 | 19,60 | 19,65 | 19,25 | 19,25 | -1,79% | - |
21.12.2023 | 19,30 | 19,78 | 19,08 | 19,60 | 1,55% | - |
20.12.2023 | 18,75 | 19,30 | 18,60 | 19,30 | 2,93% | - |
19.12.2023 | 18,50 | 19,08 | 18,50 | 18,75 | -0,27% | - |
18.12.2023 | 18,70 | 19,03 | 18,33 | 18,80 | -1,05% | - |
15.12.2023 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
14.12.2023 | 18,50 | 18,88 | 18,50 | 18,50 | 1,37% | - |
13.12.2023 | 18,25 | 18,70 | 18,25 | 18,25 | -1,62% | - |
12.12.2023 | 18,30 | 18,60 | 18,23 | 18,55 | 1,37% | - |
11.12.2023 | 18,40 | 18,73 | 18,13 | 18,30 | -2,14% | - |
08.12.2023 | 18,55 | 18,78 | 18,45 | 18,70 | 0,81% | - |
07.12.2023 | 18,15 | 18,88 | 18,15 | 18,55 | 0,54% | - |
06.12.2023 | 17,75 | 18,65 | 17,75 | 18,45 | 3,07% | - |
05.12.2023 | 17,80 | 18,20 | 17,80 | 17,90 | -1,10% | - |
04.12.2023 | 18,40 | 18,80 | 17,93 | 18,10 | 1,69% | - |
01.12.2023 | 18,10 | 18,85 | 17,80 | 17,80 | -1,66% | - |
30.11.2023 | 18,20 | 18,28 | 18,10 | 18,10 | -0,55% | - |
29.11.2023 | 17,98 | 18,20 | 17,90 | 18,20 | 1,68% | - |
28.11.2023 | 17,70 | 18,23 | 17,70 | 17,90 | -0,56% | - |
27.11.2023 | 17,55 | 18,10 | 17,38 | 18,00 | 5,57% | - |
24.11.2023 | 17,05 | 17,85 | 17,05 | 17,05 | -1,73% | - |
23.11.2023 | 17,40 | 17,60 | 17,23 | 17,35 | -0,29% | - |
22.11.2023 | 17,65 | 17,70 | 17,35 | 17,40 | -1,42% | - |
21.11.2023 | 17,35 | 18,10 | 17,35 | 17,65 | 0,00% | - |
20.11.2023 | 16,80 | 20,00 | 16,80 | 17,65 | 15,36% | - |
17.11.2023 | 15,55 | 16,90 | 15,30 | 15,30 | -1,61% | - |
16.11.2023 | 15,75 | 15,83 | 15,53 | 15,55 | -1,58% | - |
15.11.2023 | 15,90 | 15,98 | 15,65 | 15,80 | -0,63% | - |
14.11.2023 | 15,55 | 15,98 | 15,55 | 15,90 | 0,63% | - |
13.11.2023 | 15,40 | 15,80 | 15,40 | 15,80 | 0,96% | - |
10.11.2023 | 15,65 | 15,75 | 15,45 | 15,65 | 0,00% | - |
09.11.2023 | 15,45 | 15,73 | 15,45 | 15,65 | -0,32% | - |
08.11.2023 | 15,35 | 15,73 | 15,35 | 15,70 | 0,64% | - |
07.11.2023 | 15,40 | 15,75 | 15,40 | 15,60 | -0,32% | - |