19,160€
0,63%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,46 | 19,66 | 19,46 | 19,54 | 0,41% | - |
| 17.04.2024 | 19,34 | 19,76 | 19,32 | 19,46 | 0,62% | - |
| 16.04.2024 | 19,25 | 19,49 | 19,22 | 19,34 | 0,00% | - |
| 15.04.2024 | 19,58 | 19,58 | 19,32 | 19,34 | -1,23% | - |
| 12.04.2024 | 19,22 | 19,76 | 19,22 | 19,58 | 2,19% | - |
| 11.04.2024 | 19,16 | 19,81 | 19,16 | 19,16 | -1,54% | - |
| 10.04.2024 | 18,90 | 19,46 | 18,90 | 19,46 | 1,35% | - |
| 09.04.2024 | 19,06 | 19,36 | 19,06 | 19,20 | -0,83% | - |
| 08.04.2024 | 18,94 | 19,44 | 18,94 | 19,36 | 0,62% | - |
| 05.04.2024 | 19,14 | 19,55 | 19,14 | 19,24 | -1,64% | - |
| 04.04.2024 | 19,60 | 19,60 | 19,35 | 19,56 | -0,20% | - |
| 03.04.2024 | 19,00 | 19,63 | 19,00 | 19,60 | 1,98% | - |
| 02.04.2024 | 19,25 | 19,27 | 19,09 | 19,22 | -0,16% | - |
| 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% | - |