21,000€
0,67%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,81 | 21,12 | 20,81 | 20,99 | -0,47% | - |
| 18.04.2024 | 20,52 | 21,25 | 20,52 | 21,09 | 3,43% | - |
| 17.04.2024 | 20,16 | 20,50 | 20,10 | 20,39 | 1,04% | - |
| 16.04.2024 | 19,92 | 20,36 | 19,86 | 20,18 | 0,65% | - |
| 15.04.2024 | 20,16 | 20,43 | 20,03 | 20,05 | 0,20% | - |
| 12.04.2024 | 20,72 | 20,81 | 19,97 | 20,01 | -3,24% | - |
| 11.04.2024 | 20,78 | 20,81 | 20,33 | 20,68 | -0,19% | - |
| 10.04.2024 | 20,92 | 20,98 | 20,54 | 20,72 | -0,62% | - |
| 09.04.2024 | 21,20 | 21,20 | 20,71 | 20,85 | -1,74% | - |
| 08.04.2024 | 21,09 | 21,29 | 21,00 | 21,22 | 0,76% | - |
| 05.04.2024 | 20,93 | 21,12 | 20,90 | 21,06 | 0,53% | - |
| 04.04.2024 | 21,49 | 21,53 | 20,92 | 20,95 | -2,47% | - |
| 03.04.2024 | 21,18 | 21,53 | 21,18 | 21,48 | 0,89% | - |
| 02.04.2024 | 21,13 | 21,47 | 20,98 | 21,29 | 0,66% | - |
| 28.03.2024 | 20,76 | 21,17 | 20,71 | 21,15 | 1,78% | - |
| 27.03.2024 | 20,38 | 20,79 | 20,37 | 20,78 | 2,11% | - |
| 26.03.2024 | 20,17 | 20,41 | 20,11 | 20,35 | 1,24% | - |
| 25.03.2024 | 19,79 | 20,16 | 19,72 | 20,10 | 1,46% | - |
| 22.03.2024 | 19,65 | 19,87 | 19,61 | 19,81 | 0,64% | - |
| 21.03.2024 | 19,82 | 19,84 | 19,52 | 19,69 | -0,30% | - |
| 20.03.2024 | 19,88 | 19,91 | 19,53 | 19,75 | -0,85% | - |
| 19.03.2024 | 19,95 | 20,00 | 19,64 | 19,92 | -0,28% | - |
| 18.03.2024 | 20,23 | 20,26 | 19,96 | 19,97 | -1,21% | - |
| 15.03.2024 | 20,26 | 20,39 | 20,12 | 20,22 | -0,27% | - |
| 14.03.2024 | 20,41 | 20,48 | 20,19 | 20,27 | -0,73% | - |
| 13.03.2024 | 20,42 | 20,45 | 20,13 | 20,42 | 0,00% | - |
| 12.03.2024 | 20,36 | 20,44 | 20,01 | 20,42 | 0,76% | - |
| 11.03.2024 | 20,21 | 20,27 | 19,93 | 20,27 | 0,27% | - |
| 08.03.2024 | 20,66 | 20,70 | 20,05 | 20,21 | -2,18% | - |
| 07.03.2024 | 20,88 | 21,26 | 20,32 | 20,66 | -1,48% | - |
| 06.03.2024 | 20,94 | 21,07 | 20,84 | 20,97 | 0,43% | - |
| 05.03.2024 | 21,19 | 21,22 | 20,79 | 20,88 | -1,93% | - |
| 04.03.2024 | 21,10 | 21,34 | 21,08 | 21,29 | 0,76% | - |
| 01.03.2024 | 21,15 | 21,17 | 20,92 | 21,13 | 0,38% | - |
| 29.02.2024 | 21,09 | 21,10 | 20,88 | 21,05 | 0,05% | - |
| 28.02.2024 | 21,07 | 21,19 | 21,00 | 21,04 | -0,24% | - |
| 27.02.2024 | 20,68 | 21,21 | 20,68 | 21,09 | -0,19% | - |
| 26.02.2024 | 21,36 | 21,53 | 21,11 | 21,13 | -1,40% | - |
| 23.02.2024 | 21,22 | 21,46 | 21,11 | 21,43 | 0,85% | - |
| 22.02.2024 | 21,40 | 21,47 | 21,10 | 21,25 | 0,00% | - |
| 21.02.2024 | 20,90 | 21,25 | 20,87 | 21,25 | 1,92% | - |
| 20.02.2024 | 20,82 | 20,91 | 20,61 | 20,85 | -0,10% | - |
| 19.02.2024 | 20,77 | 20,88 | 20,45 | 20,87 | 0,63% | - |
| 16.02.2024 | 21,13 | 21,15 | 20,74 | 20,74 | -1,61% | - |
| 15.02.2024 | 20,90 | 21,36 | 20,86 | 21,08 | 1,01% | - |
| 14.02.2024 | 20,61 | 20,87 | 20,57 | 20,87 | 1,71% | - |
| 13.02.2024 | 20,89 | 20,98 | 20,38 | 20,52 | -1,87% | - |
| 12.02.2024 | 20,99 | 21,12 | 20,85 | 20,91 | -0,43% | - |
| 09.02.2024 | 20,65 | 21,02 | 20,57 | 21,00 | 1,60% | - |
| 08.02.2024 | 20,48 | 20,73 | 20,45 | 20,67 | 0,98% | - |
| 07.02.2024 | 20,37 | 20,48 | 20,25 | 20,47 | 0,54% | - |
| 06.02.2024 | 20,19 | 20,36 | 20,02 | 20,36 | 1,07% | - |
| 05.02.2024 | 20,58 | 20,62 | 20,03 | 20,15 | -2,35% | - |
| 02.02.2024 | 20,51 | 20,81 | 20,41 | 20,63 | 0,73% | - |
| 01.02.2024 | 20,38 | 20,62 | 20,32 | 20,48 | 0,20% | - |
| 31.01.2024 | 20,42 | 21,09 | 20,33 | 20,44 | 0,39% | - |
| 30.01.2024 | 20,30 | 20,38 | 20,12 | 20,36 | 0,12% | - |
| 29.01.2024 | 20,41 | 20,48 | 20,03 | 20,34 | -0,42% | - |
| 26.01.2024 | 20,07 | 20,44 | 20,03 | 20,42 | 1,42% | - |
| 25.01.2024 | 20,07 | 20,23 | 19,98 | 20,14 | 0,37% | - |
| 24.01.2024 | 19,84 | 20,17 | 19,75 | 20,06 | 1,80% | - |
| 23.01.2024 | 19,80 | 19,88 | 19,61 | 19,71 | -0,03% | - |
| 22.01.2024 | 19,71 | 19,93 | 19,66 | 19,71 | 0,03% | - |
| 19.01.2024 | 19,63 | 19,76 | 19,50 | 19,71 | 0,31% | - |
| 18.01.2024 | 19,42 | 19,65 | 19,25 | 19,65 | 1,39% | - |
| 17.01.2024 | 19,33 | 19,39 | 19,08 | 19,38 | -0,79% | - |
| 16.01.2024 | 19,51 | 19,66 | 19,47 | 19,53 | -0,48% | - |
| 15.01.2024 | 19,57 | 19,73 | 19,48 | 19,63 | 0,72% | - |
| 12.01.2024 | 19,10 | 19,54 | 19,03 | 19,49 | 2,23% | - |
| 11.01.2024 | 18,88 | 19,17 | 18,75 | 19,06 | 1,60% | - |
| 10.01.2024 | 18,47 | 18,86 | 18,46 | 18,76 | 1,30% | - |
| 09.01.2024 | 18,79 | 18,80 | 18,47 | 18,52 | -1,70% | - |
| 08.01.2024 | 18,55 | 18,84 | 18,44 | 18,84 | 1,43% | - |
| 05.01.2024 | 18,45 | 18,66 | 18,27 | 18,58 | 0,41% | - |
| 04.01.2024 | 18,21 | 18,60 | 18,20 | 18,50 | 1,84% | - |
| 03.01.2024 | 18,68 | 18,74 | 18,09 | 18,17 | -2,76% | - |
| 02.01.2024 | 18,98 | 19,18 | 18,66 | 18,68 | -1,27% | - |
| 29.12.2023 | 18,86 | 18,92 | 18,78 | 18,92 | 0,45% | - |
| 28.12.2023 | 19,00 | 19,00 | 18,74 | 18,84 | -0,48% | - |
| 27.12.2023 | 19,16 | 19,16 | 18,83 | 18,93 | -0,58% | - |
| 22.12.2023 | 18,98 | 19,15 | 18,96 | 19,04 | -0,29% | - |
| 21.12.2023 | 18,88 | 19,09 | 18,76 | 19,09 | 1,49% | - |
| 20.12.2023 | 18,87 | 19,04 | 18,67 | 18,81 | -0,34% | - |
| 19.12.2023 | 18,79 | 18,90 | 18,67 | 18,88 | 0,88% | - |
| 18.12.2023 | 18,82 | 18,86 | 18,65 | 18,71 | -0,56% | - |
| 15.12.2023 | 18,97 | 19,14 | 18,68 | 18,82 | -0,69% | - |
| 14.12.2023 | 18,52 | 19,36 | 18,48 | 18,95 | 2,68% | - |
| 13.12.2023 | 18,29 | 18,55 | 18,24 | 18,45 | 0,60% | - |
| 12.12.2023 | 18,25 | 18,42 | 18,19 | 18,34 | 0,69% | - |
| 11.12.2023 | 18,15 | 18,27 | 18,05 | 18,22 | 0,22% | - |
| 08.12.2023 | 17,84 | 18,23 | 17,82 | 18,18 | 1,85% | - |
| 07.12.2023 | 17,76 | 17,86 | 17,58 | 17,85 | 1,05% | - |
| 06.12.2023 | 17,43 | 17,86 | 17,42 | 17,66 | 1,90% | - |
| 05.12.2023 | 17,30 | 17,42 | 17,21 | 17,33 | -0,32% | - |
| 04.12.2023 | 17,73 | 17,73 | 17,32 | 17,39 | -2,03% | - |
| 01.12.2023 | 17,72 | 17,88 | 17,57 | 17,75 | 0,37% | - |
| 30.11.2023 | 17,77 | 17,77 | 17,47 | 17,68 | -0,37% | - |
| 29.11.2023 | 17,74 | 17,86 | 17,66 | 17,75 | 0,08% | - |
| 28.11.2023 | 17,78 | 17,79 | 17,59 | 17,73 | -0,23% | - |
| 27.11.2023 | 17,71 | 17,83 | 17,68 | 17,77 | 0,20% | - |