Echtzeit-Aktienkurs Ellomay Capital Ltd
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 17,80 | 18,76 | 16,76 | 17,50 | 3,69% | 14.873,00 |
| 25.06.2025 | 15,72 | 17,09 | 15,63 | 16,88 | 11,77% | 9.308,00 |
| 24.06.2025 | 14,91 | 15,59 | 14,91 | 15,10 | 4,21% | 3.251,00 |
| 23.06.2025 | 14,43 | 14,60 | 14,37 | 14,49 | -5,31% | 2.972,00 |
| 20.06.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 2,15% | 1.390,00 |
| 18.06.2025 | 14,66 | 15,03 | 13,71 | 14,98 | 3,31% | 1.622,00 |
| 17.06.2025 | 14,47 | 14,70 | 14,47 | 14,50 | -0,89% | 960,00 |
| 16.06.2025 | 14,42 | 15,08 | 14,42 | 14,63 | 2,31% | 2.664,00 |
| 13.06.2025 | 13,23 | 15,40 | 13,18 | 14,30 | -1,18% | 5.689,00 |
| 12.06.2025 | 13,66 | 14,47 | 13,66 | 14,47 | 3,88% | 610,00 |
| 11.06.2025 | 14,51 | 14,51 | 13,93 | 13,93 | -4,20% | 1.071,00 |
| 10.06.2025 | 14,54 | 14,54 | 13,99 | 14,54 | 7,70% | 1.500,00 |
| 09.06.2025 | 13,99 | 14,39 | 13,50 | 13,50 | -1,60% | 2.591,00 |
| 06.06.2025 | 14,50 | 14,94 | 13,65 | 13,72 | -4,39% | 3.207,00 |
| 05.06.2025 | 15,34 | 17,43 | 14,35 | 14,35 | -4,65% | 12.204,00 |
| 04.06.2025 | 15,16 | 15,16 | 14,14 | 15,05 | -2,84% | 1.460,00 |
| 03.06.2025 | 14,87 | 15,49 | 14,87 | 15,49 | 8,40% | 932,00 |
| 02.06.2025 | 14,86 | 14,86 | 14,29 | 14,29 | -1,92% | 781,00 |
| 30.05.2025 | 15,05 | 15,34 | 14,57 | 14,57 | -0,88% | 3.431,00 |
| 29.05.2025 | 13,70 | 14,70 | 13,70 | 14,70 | -0,86% | 2.830,00 |
| 28.05.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 1,70% | 352,00 |
| 27.05.2025 | 14,42 | 14,58 | 14,42 | 14,58 | -0,21% | 970,00 |
| 23.05.2025 | 14,32 | 14,61 | 14,32 | 14,61 | -0,61% | 1.560,00 |
| 22.05.2025 | 14,20 | 14,70 | 14,20 | 14,70 | -2,00% | 742,00 |
| 21.05.2025 | 14,84 | 15,39 | 13,80 | 15,00 | -3,78% | 2.702,00 |
| 20.05.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,78% | 1.005,00 |
| 19.05.2025 | 14,13 | 15,49 | 14,13 | 15,47 | -2,18% | 1.098,00 |
| 16.05.2025 | 15,89 | 15,89 | 15,82 | 15,82 | 0,16% | 942,00 |
| 15.05.2025 | 15,31 | 15,79 | 15,31 | 15,79 | 2,20% | 1.892,00 |
| 14.05.2025 | 15,06 | 16,89 | 14,75 | 15,45 | -0,90% | 7.668,00 |
| 13.05.2025 | 15,91 | 17,40 | 15,11 | 15,59 | -1,95% | 19.833,00 |
| 12.05.2025 | 14,83 | 16,60 | 14,83 | 15,90 | 1,34% | 6.631,00 |
| 09.05.2025 | 15,46 | 15,69 | 15,30 | 15,69 | 2,95% | 1.260,00 |
| 08.05.2025 | 14,89 | 15,50 | 14,89 | 15,24 | 2,21% | 3.703,00 |
| 07.05.2025 | 14,74 | 15,15 | 14,74 | 14,91 | 2,47% | 5.257,00 |
| 06.05.2025 | 15,50 | 15,50 | 14,50 | 14,55 | -4,09% | 6.551,00 |
| 05.05.2025 | 15,00 | 18,30 | 14,90 | 15,17 | -3,99% | 12.776,00 |
| 02.05.2025 | 15,95 | 15,95 | 14,87 | 15,80 | 1,28% | 1.782,00 |
| 01.05.2025 | 15,96 | 16,09 | 14,90 | 15,60 | 1,96% | 4.186,00 |
| 30.04.2025 | 15,35 | 16,30 | 14,65 | 15,30 | -2,05% | 8.938,00 |
| 29.04.2025 | 14,64 | 15,62 | 14,64 | 15,62 | 9,77% | 448,00 |
| 28.04.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -5,13% | 186,00 |
| 25.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 190,00 |
| 24.04.2025 | 15,30 | 15,30 | 15,25 | 15,25 | 2,24% | 407,00 |
| 22.04.2025 | 14,35 | 14,92 | 14,35 | 14,92 | 6,80% | 510,00 |
| 21.04.2025 | 14,00 | 14,00 | 13,97 | 13,97 | -1,65% | 327,00 |
| 17.04.2025 | 14,10 | 14,20 | 13,75 | 14,20 | 1,36% | 637,00 |
| 16.04.2025 | 14,35 | 14,35 | 14,01 | 14,01 | -4,69% | 589,00 |
| 15.04.2025 | 14,43 | 14,70 | 14,20 | 14,70 | 5,00% | 1.203,00 |
| 14.04.2025 | 14,14 | 14,14 | 13,65 | 14,00 | 1,08% | 1.806,00 |
| 11.04.2025 | 14,05 | 14,05 | 13,85 | 13,85 | -1,77% | 1.302,00 |
| 10.04.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 0,71% | 688,00 |
| 09.04.2025 | 13,10 | 14,00 | 13,00 | 14,00 | 4,48% | 3.650,00 |
| 08.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,69% | 209,00 |
| 07.04.2025 | 13,86 | 13,86 | 13,40 | 13,63 | -6,96% | 1.712,00 |
| 03.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,41% | 189,00 |
| 02.04.2025 | 14,70 | 14,71 | 14,70 | 14,71 | -1,93% | 376,00 |
| 01.04.2025 | 14,71 | 15,29 | 14,71 | 15,00 | -1,32% | 2.212,00 |
| 31.03.2025 | 14,85 | 15,20 | 14,84 | 15,20 | 0,66% | 1.258,00 |
| 28.03.2025 | 15,00 | 15,10 | 14,69 | 15,10 | -1,05% | 3.046,00 |
| 27.03.2025 | 15,39 | 15,39 | 15,00 | 15,26 | -4,09% | 1.529,00 |
| 26.03.2025 | 15,50 | 15,91 | 15,50 | 15,91 | 5,02% | 1.277,00 |
| 24.03.2025 | 15,20 | 15,20 | 14,60 | 15,15 | -5,31% | 2.197,00 |
| 21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 499,00 |
| 20.03.2025 | 15,41 | 16,25 | 15,41 | 15,50 | -1,27% | 3.145,00 |
| 19.03.2025 | 15,76 | 16,05 | 15,30 | 15,70 | 0,71% | 6.678,00 |
| 18.03.2025 | 15,40 | 15,95 | 15,40 | 15,59 | -0,70% | 4.116,00 |
| 17.03.2025 | 16,10 | 16,40 | 15,30 | 15,70 | -5,99% | 4.887,00 |
| 14.03.2025 | 16,04 | 17,28 | 16,04 | 16,70 | 4,38% | 2.056,00 |
| 13.03.2025 | 15,90 | 17,84 | 15,30 | 16,00 | -0,44% | 8.209,00 |
| 12.03.2025 | 16,90 | 17,07 | 15,84 | 16,07 | 0,44% | 14.796,00 |
| 11.03.2025 | 15,40 | 17,04 | 15,20 | 16,00 | -0,62% | 35.490,00 |
| 10.03.2025 | 15,70 | 16,40 | 15,60 | 16,10 | -1,83% | 9.658,00 |
| 06.03.2025 | 15,54 | 16,40 | 15,21 | 16,40 | 2,82% | 2.284,00 |
| 05.03.2025 | 15,90 | 15,95 | 15,53 | 15,95 | 2,31% | 1.734,00 |
| 04.03.2025 | 15,70 | 15,70 | 15,42 | 15,59 | -1,08% | 1.305,00 |
| 03.03.2025 | 16,20 | 16,20 | 15,20 | 15,76 | -1,81% | 3.597,00 |
| 28.02.2025 | 15,68 | 16,19 | 15,68 | 16,05 | 2,88% | 6.164,00 |
| 27.02.2025 | 16,40 | 16,40 | 15,60 | 15,60 | -2,26% | 453,00 |
| 26.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,25% | 233,00 |
| 25.02.2025 | 15,61 | 16,00 | 15,55 | 16,00 | 3,23% | 753,00 |
| 24.02.2025 | 15,75 | 15,75 | 15,20 | 15,50 | -0,64% | 987,00 |
| 21.02.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -2,92% | 1.174,00 |
| 20.02.2025 | 15,95 | 16,07 | 15,95 | 16,07 | 1,45% | 342,00 |
| 19.02.2025 | 15,30 | 15,84 | 15,10 | 15,84 | 0,25% | 989,00 |
| 18.02.2025 | 15,50 | 16,23 | 15,30 | 15,80 | -6,56% | 3.191,00 |
| 14.02.2025 | 15,68 | 16,91 | 15,68 | 16,91 | 6,35% | 1.481,00 |
| 13.02.2025 | 16,01 | 16,01 | 15,25 | 15,90 | 2,58% | 3.079,00 |
| 12.02.2025 | 15,55 | 16,10 | 14,85 | 15,50 | 0,32% | 4.774,00 |
| 11.02.2025 | 15,45 | 15,75 | 15,20 | 15,45 | -0,52% | 1.330,00 |
| 10.02.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 0,19% | 857,00 |
| 07.02.2025 | 15,70 | 16,05 | 14,60 | 15,50 | -2,21% | 4.500,00 |
| 06.02.2025 | 15,15 | 15,85 | 15,00 | 15,85 | -5,37% | 1.076,00 |
| 05.02.2025 | 15,52 | 16,75 | 15,52 | 16,75 | 8,06% | 2.436,00 |
| 04.02.2025 | 16,20 | 16,20 | 15,50 | 15,50 | -0,70% | 1.582,00 |
| 03.02.2025 | 16,00 | 16,00 | 15,61 | 15,61 | -2,44% | 479,00 |
| 31.01.2025 | 15,75 | 16,10 | 15,75 | 16,00 | -2,14% | 4.010,00 |
| 29.01.2025 | 16,60 | 16,80 | 16,34 | 16,35 | 2,19% | 1.740,00 |
| 27.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,74% | 637,00 |
| 24.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,98% | 697,00 |