21,460€
-1,06%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,59 | 21,68 | 21,32 | 21,46 | -1,06% | - |
| 25.04.2024 | 21,42 | 21,69 | 21,23 | 21,69 | 1,36% | - |
| 24.04.2024 | 21,55 | 21,81 | 21,36 | 21,40 | -0,79% | - |
| 23.04.2024 | 21,52 | 21,64 | 21,32 | 21,57 | 0,23% | 2,00 |
| 22.04.2024 | 21,09 | 21,62 | 21,09 | 21,52 | 2,53% | - |
| 19.04.2024 | 21,10 | 21,13 | 20,81 | 20,99 | -0,52% | - |
| 18.04.2024 | 20,49 | 21,22 | 20,49 | 21,10 | 2,98% | - |
| 17.04.2024 | 20,24 | 20,56 | 20,08 | 20,49 | 1,24% | - |
| 16.04.2024 | 20,09 | 20,30 | 19,80 | 20,24 | 0,92% | - |
| 15.04.2024 | 19,98 | 20,42 | 19,98 | 20,06 | 0,50% | - |
| 12.04.2024 | 20,60 | 20,81 | 19,95 | 19,96 | -3,13% | 20,00 |
| 11.04.2024 | 20,73 | 20,80 | 20,32 | 20,60 | -0,48% | - |
| 10.04.2024 | 20,86 | 20,96 | 20,54 | 20,70 | -0,86% | 2,00 |
| 09.04.2024 | 21,22 | 21,22 | 20,70 | 20,88 | -1,60% | - |
| 08.04.2024 | 21,06 | 21,30 | 20,93 | 21,22 | 0,76% | - |
| 05.04.2024 | 21,01 | 21,09 | 20,94 | 21,06 | 0,24% | - |
| 04.04.2024 | 21,48 | 21,54 | 21,00 | 21,01 | -2,28% | - |
| 03.04.2024 | 21,18 | 21,53 | 21,13 | 21,50 | 1,22% | - |
| 02.04.2024 | 21,14 | 21,48 | 21,00 | 21,24 | 0,47% | - |
| 28.03.2024 | 20,70 | 21,16 | 20,63 | 21,14 | 2,13% | - |
| 27.03.2024 | 20,44 | 20,72 | 20,43 | 20,70 | 1,27% | - |
| 26.03.2024 | 20,18 | 20,48 | 20,11 | 20,44 | 1,29% | - |
| 25.03.2024 | 19,83 | 20,26 | 19,71 | 20,18 | 1,79% | - |
| 22.03.2024 | 19,78 | 19,87 | 19,66 | 19,83 | 0,23% | - |
| 21.03.2024 | 19,71 | 19,82 | 19,51 | 19,78 | 0,71% | - |
| 20.03.2024 | 19,92 | 19,92 | 19,48 | 19,64 | -1,41% | - |
| 19.03.2024 | 19,87 | 19,99 | 19,63 | 19,92 | 0,25% | 2,00 |
| 18.03.2024 | 20,36 | 20,37 | 19,87 | 19,87 | -2,31% | - |
| 15.03.2024 | 20,24 | 20,39 | 20,19 | 20,34 | 0,49% | - |
| 14.03.2024 | 20,38 | 20,49 | 20,18 | 20,24 | -0,69% | - |
| 13.03.2024 | 20,34 | 20,41 | 20,13 | 20,38 | 0,10% | - |
| 12.03.2024 | 20,20 | 20,45 | 19,99 | 20,36 | 0,79% | - |
| 11.03.2024 | 20,39 | 20,41 | 19,93 | 20,20 | -1,08% | - |
| 08.03.2024 | 20,74 | 20,76 | 20,03 | 20,42 | -1,54% | 8,00 |
| 07.03.2024 | 21,38 | 21,38 | 20,31 | 20,74 | -3,08% | 5,00 |
| 06.03.2024 | 20,83 | 21,40 | 20,83 | 21,40 | 2,59% | - |
| 05.03.2024 | 21,19 | 21,22 | 20,76 | 20,86 | -1,93% | - |
| 04.03.2024 | 21,16 | 21,29 | 21,07 | 21,27 | 0,66% | - |
| 01.03.2024 | 21,17 | 21,25 | 20,91 | 21,13 | -0,19% | - |
| 29.02.2024 | 20,94 | 21,17 | 20,87 | 21,17 | 1,20% | - |
| 28.02.2024 | 21,12 | 21,21 | 20,86 | 20,92 | -1,09% | - |
| 27.02.2024 | 21,16 | 21,21 | 21,01 | 21,15 | -0,05% | - |
| 26.02.2024 | 21,44 | 21,53 | 21,13 | 21,16 | -1,12% | - |
| 23.02.2024 | 21,30 | 21,46 | 21,11 | 21,40 | 0,47% | - |
| 22.02.2024 | 21,26 | 21,47 | 21,09 | 21,30 | 0,05% | - |
| 21.02.2024 | 20,87 | 21,32 | 20,87 | 21,29 | 2,01% | - |
| 20.02.2024 | 20,88 | 20,91 | 20,61 | 20,87 | -0,05% | - |
| 19.02.2024 | 20,76 | 20,90 | 20,45 | 20,88 | 0,58% | - |
| 16.02.2024 | 21,05 | 21,17 | 20,73 | 20,76 | -1,47% | - |
| 15.02.2024 | 20,82 | 21,37 | 20,82 | 21,07 | 1,10% | - |
| 14.02.2024 | 20,60 | 20,84 | 20,60 | 20,84 | 1,17% | - |
| 13.02.2024 | 20,94 | 20,99 | 20,37 | 20,60 | -1,53% | 2,00 |
| 12.02.2024 | 21,02 | 21,33 | 20,83 | 20,92 | -0,48% | - |
| 09.02.2024 | 20,74 | 21,04 | 20,57 | 21,02 | 1,35% | 50,00 |
| 08.02.2024 | 20,50 | 20,76 | 20,45 | 20,74 | 1,72% | - |
| 07.02.2024 | 20,44 | 20,46 | 20,25 | 20,39 | -0,24% | - |
| 06.02.2024 | 20,20 | 20,46 | 20,01 | 20,44 | 1,29% | - |
| 05.02.2024 | 20,58 | 20,74 | 20,01 | 20,18 | -1,66% | - |
| 02.02.2024 | 20,56 | 20,80 | 20,41 | 20,52 | -0,68% | - |
| 01.02.2024 | 20,46 | 20,66 | 20,31 | 20,66 | 0,63% | - |
| 31.01.2024 | 20,56 | 21,11 | 20,33 | 20,53 | -0,05% | - |
| 30.01.2024 | 20,28 | 20,56 | 20,07 | 20,54 | 1,28% | - |
| 29.01.2024 | 20,32 | 20,93 | 20,01 | 20,28 | -0,49% | - |
| 26.01.2024 | 20,14 | 20,45 | 20,02 | 20,38 | 1,65% | - |
| 25.01.2024 | 20,16 | 20,23 | 19,96 | 20,05 | -0,64% | - |
| 24.01.2024 | 19,77 | 20,26 | 19,73 | 20,18 | 1,97% | - |
| 23.01.2024 | 19,65 | 19,89 | 19,61 | 19,79 | 0,71% | 3,00 |
| 22.01.2024 | 19,70 | 19,94 | 19,62 | 19,65 | 0,10% | - |
| 19.01.2024 | 19,57 | 19,77 | 19,49 | 19,63 | 0,20% | - |
| 18.01.2024 | 19,39 | 19,62 | 19,24 | 19,59 | 1,03% | - |
| 17.01.2024 | 19,50 | 19,50 | 19,07 | 19,39 | -0,67% | - |
| 16.01.2024 | 19,54 | 19,66 | 19,49 | 19,52 | -0,71% | - |
| 15.01.2024 | 19,51 | 19,73 | 19,51 | 19,66 | 0,90% | 4,00 |
| 12.01.2024 | 19,01 | 19,54 | 19,00 | 19,49 | 2,61% | - |
| 11.01.2024 | 18,68 | 19,18 | 18,68 | 18,99 | 1,69% | - |
| 10.01.2024 | 18,57 | 18,87 | 18,50 | 18,68 | 0,59% | - |
| 09.01.2024 | 18,77 | 18,80 | 18,47 | 18,57 | -1,17% | - |
| 08.01.2024 | 18,53 | 18,83 | 18,43 | 18,79 | 1,38% | - |
| 05.01.2024 | 18,48 | 18,66 | 18,27 | 18,53 | 0,30% | 40,00 |
| 04.01.2024 | 18,22 | 18,61 | 18,20 | 18,48 | 1,43% | 668,00 |
| 03.01.2024 | 18,64 | 18,72 | 18,09 | 18,22 | -2,38% | - |
| 02.01.2024 | 18,92 | 19,18 | 18,64 | 18,66 | -1,37% | 8,00 |
| 29.12.2023 | 18,78 | 18,92 | 18,78 | 18,92 | 0,77% | - |
| 28.12.2023 | 18,88 | 18,96 | 18,73 | 18,78 | -0,29% | 7,00 |
| 27.12.2023 | 19,06 | 19,08 | 18,83 | 18,83 | -0,71% | - |
| 22.12.2023 | 19,03 | 19,15 | 18,94 | 18,97 | -0,34% | - |
| 21.12.2023 | 18,85 | 19,05 | 18,81 | 19,03 | 0,95% | - |
| 20.12.2023 | 18,87 | 19,06 | 18,67 | 18,85 | 0,05% | - |
| 19.12.2023 | 18,77 | 18,90 | 18,71 | 18,84 | 0,51% | - |
| 18.12.2023 | 18,83 | 18,85 | 18,65 | 18,75 | -0,42% | - |
| 15.12.2023 | 19,08 | 19,33 | 18,67 | 18,83 | -0,97% | - |
| 14.12.2023 | 18,42 | 19,36 | 18,42 | 19,01 | 3,23% | - |
| 13.12.2023 | 18,38 | 18,55 | 18,22 | 18,42 | 0,11% | 7,00 |
| 12.12.2023 | 18,27 | 18,43 | 18,19 | 18,40 | 0,82% | 2,00 |
| 11.12.2023 | 18,17 | 18,28 | 18,05 | 18,25 | 0,55% | - |
| 08.12.2023 | 17,85 | 18,23 | 17,82 | 18,15 | 1,80% | 11,00 |
| 07.12.2023 | 17,63 | 17,85 | 17,58 | 17,83 | 0,96% | - |
| 06.12.2023 | 17,47 | 17,83 | 17,47 | 17,66 | 1,09% | 3,00 |
| 05.12.2023 | 17,40 | 17,48 | 17,22 | 17,47 | 0,55% | - |
| 04.12.2023 | 17,77 | 17,78 | 17,31 | 17,37 | -2,47% | - |