2,595€
3,59%
Echtzeit-Aktienkurs ELLAKTOR S.A.NAM. EO 1,03
Bid:
Ask:
Aktienkurse zur ELLAKTOR S.A.NAM. EO 1,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,47 | 2,72 | 2,47 | 2,70 | 3,45% | - |
| 09.05.2024 | 2,47 | 2,64 | 2,47 | 2,61 | -0,19% | - |
| 08.05.2024 | 2,47 | 2,65 | 2,47 | 2,61 | 0,11% | - |
| 07.05.2024 | 2,47 | 2,61 | 2,47 | 2,61 | 0,00% | - |
| 06.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 03.05.2024 | 2,47 | 2,61 | 2,47 | 2,61 | 0,08% | - |
| 02.05.2024 | 2,61 | 2,64 | 2,60 | 2,61 | 0,00% | - |
| 30.04.2024 | 2,57 | 2,64 | 2,57 | 2,61 | 1,36% | - |
| 29.04.2024 | 2,62 | 2,63 | 2,57 | 2,57 | -1,68% | - |
| 26.04.2024 | 2,56 | 2,65 | 2,56 | 2,62 | 2,23% | - |
| 25.04.2024 | 2,46 | 2,59 | 2,46 | 2,56 | -1,16% | - |
| 24.04.2024 | 2,45 | 2,60 | 2,45 | 2,59 | 0,08% | - |
| 23.04.2024 | 2,60 | 2,63 | 2,56 | 2,59 | -0,38% | - |
| 22.04.2024 | 2,41 | 2,61 | 2,41 | 2,60 | 2,08% | - |
| 19.04.2024 | 2,38 | 2,61 | 2,38 | 2,55 | 1,19% | - |
| 18.04.2024 | 2,38 | 2,53 | 2,38 | 2,52 | 0,08% | - |
| 17.04.2024 | 2,50 | 2,56 | 2,49 | 2,51 | 0,00% | - |
| 16.04.2024 | 2,50 | 2,56 | 2,48 | 2,51 | 0,72% | - |
| 15.04.2024 | 2,34 | 2,51 | 2,34 | 2,50 | 1,09% | - |
| 12.04.2024 | 2,57 | 2,58 | 2,46 | 2,47 | 1,56% | - |
| 11.04.2024 | 2,57 | 2,60 | 2,43 | 2,43 | -5,63% | - |
| 10.04.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,86% | - |
| 09.04.2024 | 2,54 | 2,58 | 2,54 | 2,55 | 0,71% | - |
| 08.04.2024 | 2,36 | 2,57 | 2,36 | 2,54 | 1,89% | - |
| 05.04.2024 | 2,39 | 2,52 | 2,39 | 2,49 | -1,27% | - |
| 04.04.2024 | 2,34 | 2,52 | 2,34 | 2,52 | 2,02% | - |
| 03.04.2024 | 2,50 | 2,50 | 2,42 | 2,47 | -0,88% | - |
| 02.04.2024 | 2,61 | 2,61 | 2,48 | 2,49 | -4,45% | - |
| 28.03.2024 | 2,62 | 2,65 | 2,60 | 2,61 | -0,53% | - |
| 27.03.2024 | 2,55 | 2,64 | 2,55 | 2,62 | 2,90% | - |
| 26.03.2024 | 2,50 | 2,61 | 2,49 | 2,55 | 2,00% | - |
| 25.03.2024 | 2,37 | 2,50 | 2,37 | 2,50 | 0,00% | - |
| 22.03.2024 | 2,37 | 2,52 | 2,37 | 2,50 | 0,12% | - |
| 21.03.2024 | 2,35 | 2,53 | 2,35 | 2,50 | 0,89% | - |
| 20.03.2024 | 2,51 | 2,53 | 2,47 | 2,47 | -1,40% | - |
| 19.03.2024 | 2,39 | 2,55 | 2,39 | 2,51 | -0,40% | - |
| 18.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 15.03.2024 | 2,51 | 2,55 | 2,49 | 2,52 | 0,20% | - |
| 14.03.2024 | 2,38 | 2,53 | 2,38 | 2,51 | -0,28% | - |
| 13.03.2024 | 2,52 | 2,55 | 2,49 | 2,52 | 0,08% | - |
| 12.03.2024 | 2,54 | 2,54 | 2,51 | 2,52 | -0,98% | - |
| 11.03.2024 | 2,63 | 2,63 | 2,52 | 2,54 | -3,31% | - |
| 08.03.2024 | 2,63 | 2,66 | 2,63 | 2,63 | -0,11% | - |
| 07.03.2024 | 2,53 | 2,66 | 2,53 | 2,63 | -1,09% | - |
| 06.03.2024 | 2,53 | 2,68 | 2,53 | 2,66 | -0,41% | - |
| 05.03.2024 | 2,68 | 2,71 | 2,66 | 2,67 | -0,07% | - |
| 04.03.2024 | 2,56 | 2,71 | 2,56 | 2,68 | -0,85% | - |
| 01.03.2024 | 2,56 | 2,71 | 2,56 | 2,70 | 0,00% | - |
| 29.02.2024 | 2,69 | 2,72 | 2,69 | 2,70 | 0,37% | - |
| 28.02.2024 | 2,56 | 2,74 | 2,56 | 2,69 | -0,26% | - |
| 27.02.2024 | 2,60 | 2,74 | 2,60 | 2,70 | -1,57% | - |
| 26.02.2024 | 2,55 | 2,74 | 2,55 | 2,74 | 1,86% | - |
| 23.02.2024 | 2,58 | 2,72 | 2,58 | 2,69 | -1,29% | - |
| 22.02.2024 | 2,71 | 2,75 | 2,67 | 2,72 | 0,37% | - |
| 21.02.2024 | 2,75 | 2,76 | 2,71 | 2,71 | -1,45% | - |
| 20.02.2024 | 2,63 | 2,79 | 2,63 | 2,75 | -0,72% | - |
| 19.02.2024 | 2,55 | 2,78 | 2,55 | 2,77 | 3,09% | - |
| 16.02.2024 | 2,65 | 2,82 | 2,65 | 2,69 | -3,52% | - |
| 15.02.2024 | 2,57 | 2,84 | 2,57 | 2,79 | 2,69% | - |
| 14.02.2024 | 2,52 | 2,73 | 2,52 | 2,72 | 2,26% | - |
| 13.02.2024 | 2,41 | 2,76 | 2,41 | 2,66 | 4,20% | - |
| 12.02.2024 | 2,62 | 2,62 | 2,52 | 2,55 | -2,56% | - |
| 09.02.2024 | 2,53 | 2,72 | 2,53 | 2,62 | -2,17% | - |
| 08.02.2024 | 2,48 | 2,68 | 2,48 | 2,67 | 1,83% | - |
| 07.02.2024 | 2,54 | 2,68 | 2,54 | 2,63 | -2,05% | - |
| 06.02.2024 | 2,45 | 2,68 | 2,45 | 2,68 | 3,47% | - |
| 05.02.2024 | 2,38 | 2,61 | 2,38 | 2,59 | 2,98% | - |
| 02.02.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 2,11% | - |
| 01.02.2024 | 2,33 | 2,50 | 2,33 | 2,46 | 0,00% | - |
| 31.01.2024 | 2,46 | 2,53 | 2,45 | 2,46 | 0,20% | - |
| 30.01.2024 | 2,32 | 2,47 | 2,32 | 2,46 | 0,61% | - |
| 29.01.2024 | 2,34 | 2,50 | 2,34 | 2,44 | -1,01% | - |
| 26.01.2024 | 2,34 | 2,52 | 2,34 | 2,47 | 0,20% | - |
| 25.01.2024 | 2,50 | 2,53 | 2,46 | 2,46 | -1,60% | - |
| 24.01.2024 | 2,38 | 2,52 | 2,38 | 2,50 | -0,60% | - |
| 23.01.2024 | 2,44 | 2,57 | 2,44 | 2,52 | -2,14% | - |
| 22.01.2024 | 2,43 | 2,59 | 2,43 | 2,57 | 0,19% | - |
| 19.01.2024 | 2,43 | 2,61 | 2,43 | 2,57 | 0,20% | - |
| 18.01.2024 | 2,54 | 2,57 | 2,53 | 2,56 | 0,79% | - |
| 17.01.2024 | 2,35 | 2,56 | 2,35 | 2,54 | 2,83% | - |
| 16.01.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -3,77% | - |
| 15.01.2024 | 2,40 | 2,58 | 2,40 | 2,57 | 1,58% | - |
| 12.01.2024 | 2,63 | 2,66 | 2,53 | 2,53 | -4,09% | - |
| 11.01.2024 | 2,68 | 2,71 | 2,62 | 2,64 | -1,68% | - |
| 10.01.2024 | 2,65 | 2,80 | 2,64 | 2,68 | 1,32% | - |
| 09.01.2024 | 2,50 | 2,71 | 2,50 | 2,65 | 0,57% | - |
| 08.01.2024 | 2,53 | 2,70 | 2,53 | 2,63 | -1,39% | - |
| 05.01.2024 | 2,57 | 2,76 | 2,57 | 2,67 | -1,40% | - |
| 04.01.2024 | 2,44 | 2,79 | 2,44 | 2,71 | 5,17% | - |
| 03.01.2024 | 2,59 | 2,62 | 2,57 | 2,58 | -0,58% | - |
| 02.01.2024 | 2,40 | 2,59 | 2,40 | 2,59 | 2,37% | - |
| 29.12.2023 | 2,53 | 2,53 | 2,51 | 2,53 | 0,20% | - |
| 28.12.2023 | 2,56 | 2,60 | 2,52 | 2,53 | -1,29% | - |
| 27.12.2023 | 2,43 | 2,61 | 2,43 | 2,56 | -0,47% | - |
| 22.12.2023 | 2,45 | 2,60 | 2,45 | 2,57 | -0,39% | - |
| 21.12.2023 | 2,58 | 2,66 | 2,54 | 2,58 | -0,12% | - |
| 20.12.2023 | 2,37 | 2,58 | 2,37 | 2,58 | 3,61% | - |
| 19.12.2023 | 2,35 | 2,49 | 2,35 | 2,49 | 11,05% | - |
| 18.12.2023 | 2,28 | 2,47 | 2,25 | 2,25 | -7,04% | - |
| 15.12.2023 | 2,23 | 2,43 | 2,23 | 2,42 | 2,99% | - |