21,020€
-0,47%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,88 | 21,12 | 20,81 | 21,02 | -0,47% | 305,00 |
| 18.04.2024 | 20,68 | 21,22 | 20,68 | 21,12 | 3,23% | 324,00 |
| 17.04.2024 | 20,16 | 20,50 | 20,04 | 20,46 | 0,99% | 748,00 |
| 16.04.2024 | 20,04 | 20,26 | 19,85 | 20,26 | 0,60% | 38,00 |
| 15.04.2024 | 20,14 | 20,44 | 20,02 | 20,14 | 0,70% | 207,00 |
| 12.04.2024 | 20,56 | 20,56 | 20,00 | 20,00 | -3,19% | 161,00 |
| 11.04.2024 | 20,78 | 20,78 | 20,42 | 20,66 | -0,29% | 1.021,00 |
| 10.04.2024 | 20,96 | 20,96 | 20,72 | 20,72 | -0,77% | 125,00 |
| 09.04.2024 | 21,16 | 21,22 | 20,72 | 20,88 | -1,51% | 242,00 |
| 08.04.2024 | 20,98 | 21,28 | 20,94 | 21,20 | 0,95% | 2.113,00 |
| 05.04.2024 | 21,02 | 21,04 | 20,96 | 21,00 | -1,22% | 47,00 |
| 04.04.2024 | 21,48 | 21,48 | 21,00 | 21,26 | -1,48% | 194,00 |
| 03.04.2024 | 21,12 | 21,58 | 21,12 | 21,58 | 1,98% | 289,00 |
| 02.04.2024 | 21,16 | 21,50 | 21,02 | 21,16 | -0,19% | 557,00 |
| 28.03.2024 | 20,68 | 21,20 | 20,68 | 21,20 | 2,51% | 1.655,00 |
| 27.03.2024 | 20,50 | 20,68 | 20,48 | 20,68 | 1,37% | 50,00 |
| 26.03.2024 | 20,22 | 20,50 | 20,18 | 20,40 | 1,09% | 257,00 |
| 25.03.2024 | 19,83 | 20,28 | 19,80 | 20,18 | 1,92% | 130,00 |
| 22.03.2024 | 19,86 | 19,86 | 19,73 | 19,80 | -0,10% | 621,00 |
| 21.03.2024 | 19,78 | 19,82 | 19,70 | 19,82 | 1,38% | 7,00 |
| 20.03.2024 | 19,84 | 19,84 | 19,55 | 19,55 | -1,96% | 15,00 |
| 19.03.2024 | 19,86 | 19,97 | 19,84 | 19,94 | 0,05% | 76,00 |
| 18.03.2024 | 20,38 | 20,38 | 19,83 | 19,93 | -2,21% | 130,00 |
| 15.03.2024 | 20,26 | 20,38 | 20,24 | 20,38 | 0,20% | 931,00 |
| 14.03.2024 | 20,34 | 20,40 | 20,30 | 20,34 | 0,10% | 25,00 |
| 13.03.2024 | 20,40 | 20,40 | 20,28 | 20,32 | -0,39% | 3,00 |
| 12.03.2024 | 20,24 | 20,40 | 20,16 | 20,40 | 0,79% | 1.014,00 |
| 11.03.2024 | 20,38 | 20,38 | 19,96 | 20,24 | -0,69% | 626,00 |
| 08.03.2024 | 20,76 | 20,76 | 20,06 | 20,38 | -1,64% | 892,00 |
| 07.03.2024 | 21,34 | 21,34 | 20,34 | 20,72 | -3,63% | 557,00 |
| 06.03.2024 | 20,88 | 21,50 | 20,88 | 21,50 | 3,46% | 626,00 |
| 05.03.2024 | 21,22 | 21,22 | 20,78 | 20,78 | -2,26% | 611,00 |
| 04.03.2024 | 21,18 | 21,34 | 21,10 | 21,26 | 0,47% | 337,00 |
| 01.03.2024 | 21,20 | 21,28 | 20,98 | 21,16 | 0,38% | 838,00 |
| 29.02.2024 | 20,98 | 21,18 | 20,92 | 21,08 | 0,48% | 12,00 |
| 28.02.2024 | 21,10 | 21,14 | 20,92 | 20,98 | -0,94% | 29,00 |
| 27.02.2024 | 21,18 | 21,20 | 21,02 | 21,18 | 0,19% | 1.400,00 |
| 26.02.2024 | 21,36 | 21,42 | 21,14 | 21,14 | -1,31% | 29,00 |
| 23.02.2024 | 21,14 | 21,42 | 21,14 | 21,42 | 1,32% | 33,00 |
| 22.02.2024 | 21,42 | 21,44 | 21,12 | 21,14 | -0,09% | 409,00 |
| 21.02.2024 | 20,94 | 21,26 | 20,94 | 21,16 | 1,34% | 282,00 |
| 20.02.2024 | 20,88 | 20,90 | 20,66 | 20,88 | -0,19% | 152,00 |
| 19.02.2024 | 20,80 | 20,92 | 20,50 | 20,92 | 0,67% | 344,00 |
| 16.02.2024 | 21,06 | 21,12 | 20,78 | 20,78 | -1,24% | 325,00 |
| 15.02.2024 | 20,90 | 21,04 | 20,88 | 21,04 | 1,06% | 24,00 |
| 14.02.2024 | 20,68 | 20,82 | 20,62 | 20,82 | 0,97% | 13,00 |
| 13.02.2024 | 20,78 | 20,78 | 20,38 | 20,62 | -1,34% | 36,00 |
| 12.02.2024 | 20,96 | 21,34 | 20,90 | 20,90 | -0,67% | 1.300,00 |
| 09.02.2024 | 20,76 | 21,04 | 20,60 | 21,04 | 1,84% | 446,00 |
| 08.02.2024 | 20,54 | 20,68 | 20,54 | 20,66 | 0,58% | 1.258,00 |
| 07.02.2024 | 20,44 | 20,54 | 20,34 | 20,54 | 0,59% | 36,00 |
| 06.02.2024 | 20,20 | 20,42 | 20,04 | 20,42 | 1,49% | 136,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,02 | 20,12 | -1,95% | 249,00 |
| 02.02.2024 | 20,60 | 20,70 | 20,44 | 20,52 | 0,00% | 219,00 |
| 01.02.2024 | 20,40 | 20,60 | 20,40 | 20,52 | 0,10% | 169,00 |
| 31.01.2024 | 20,76 | 21,00 | 20,38 | 20,50 | 0,00% | 415,00 |
| 30.01.2024 | 20,32 | 20,50 | 20,26 | 20,50 | 1,38% | 5,00 |
| 29.01.2024 | 20,54 | 21,04 | 20,04 | 20,22 | -0,88% | 785,00 |
| 26.01.2024 | 20,14 | 20,40 | 20,14 | 20,40 | 1,39% | 545,00 |
| 25.01.2024 | 20,16 | 20,16 | 20,06 | 20,12 | 0,50% | 120,00 |
| 24.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,21% | 6,00 |
| 23.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | 3,00 |
| 22.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,46% | 15,00 |
| 19.01.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,23% | 1,00 |
| 18.01.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 1,04% | 154,00 |
| 17.01.2024 | 19,22 | 19,25 | 19,22 | 19,25 | -1,58% | 130,00 |
| 16.01.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,46% | 300,00 |
| 15.01.2024 | 19,66 | 19,67 | 19,65 | 19,65 | 0,59% | 56,00 |
| 12.01.2024 | 19,07 | 19,55 | 19,01 | 19,54 | 2,82% | - |
| 11.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,01% | 25,00 |
| 10.01.2024 | 18,60 | 18,88 | 18,60 | 18,81 | 1,21% | 883,00 |
| 09.01.2024 | 18,81 | 18,81 | 18,47 | 18,59 | 0,51% | - |
| 08.01.2024 | 18,70 | 18,70 | 18,49 | 18,49 | -0,27% | 16,00 |
| 05.01.2024 | 18,45 | 18,66 | 18,27 | 18,54 | 0,27% | - |
| 04.01.2024 | 18,26 | 18,61 | 18,25 | 18,49 | 1,37% | - |
| 03.01.2024 | 18,66 | 18,73 | 18,09 | 18,24 | -2,28% | - |
| 02.01.2024 | 18,92 | 19,18 | 18,63 | 18,67 | -0,77% | - |
| 29.12.2023 | 18,81 | 18,81 | 18,81 | 18,81 | 0,08% | 159,00 |
| 28.12.2023 | 18,89 | 18,96 | 18,73 | 18,80 | -0,19% | - |
| 27.12.2023 | 18,95 | 18,95 | 18,83 | 18,83 | -0,82% | 83,00 |
| 22.12.2023 | 18,98 | 19,15 | 18,94 | 18,99 | -0,39% | - |
| 21.12.2023 | 18,92 | 19,07 | 18,81 | 19,06 | 1,06% | - |
| 20.12.2023 | 18,87 | 19,06 | 18,67 | 18,86 | 0,11% | - |
| 19.12.2023 | 18,84 | 18,84 | 18,84 | 18,84 | 0,37% | 30,00 |
| 18.12.2023 | 18,84 | 18,86 | 18,65 | 18,77 | -0,21% | - |
| 15.12.2023 | 19,00 | 19,00 | 18,73 | 18,81 | -1,83% | 102,00 |
| 14.12.2023 | 19,01 | 19,16 | 19,01 | 19,16 | 3,57% | 255,00 |
| 13.12.2023 | 18,42 | 18,50 | 18,42 | 18,50 | 0,33% | 870,00 |
| 12.12.2023 | 18,28 | 18,44 | 18,28 | 18,44 | 0,93% | 263,00 |
| 11.12.2023 | 18,15 | 18,28 | 18,05 | 18,27 | 2,30% | - |
| 08.12.2023 | 17,86 | 17,86 | 17,86 | 17,86 | 1,19% | 215,00 |
| 07.12.2023 | 17,65 | 17,65 | 17,65 | 17,65 | 0,06% | 15,00 |
| 06.12.2023 | 17,51 | 17,82 | 17,49 | 17,64 | 2,26% | - |
| 05.12.2023 | 17,25 | 17,25 | 17,25 | 17,25 | -1,03% | 7,00 |
| 04.12.2023 | 17,43 | 17,43 | 17,43 | 17,43 | -2,35% | 45,00 |
| 01.12.2023 | 17,85 | 17,85 | 17,85 | 17,85 | 1,94% | 100,00 |
| 30.11.2023 | 17,51 | 17,51 | 17,51 | 17,51 | -1,41% | 182,00 |
| 29.11.2023 | 17,74 | 17,86 | 17,67 | 17,76 | 0,23% | - |
| 28.11.2023 | 17,81 | 17,81 | 17,59 | 17,72 | -0,45% | - |
| 27.11.2023 | 17,72 | 17,83 | 17,66 | 17,80 | 1,37% | - |