Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 16,34 | 16,91 | 16,25 | 16,29 | -4,18% | 1.186,00 |
| 22.01.2025 | 16,78 | 18,36 | 15,98 | 17,00 | 1,25% | 12.474,00 |
| 21.01.2025 | 17,17 | 17,40 | 16,79 | 16,79 | -3,78% | 2.705,00 |
| 17.01.2025 | 16,70 | 20,81 | 16,70 | 17,45 | 5,12% | 14.227,00 |
| 16.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 603,00 |
| 15.01.2025 | 16,58 | 17,00 | 16,50 | 16,55 | 1,22% | 3.655,00 |
| 14.01.2025 | 15,86 | 16,70 | 15,86 | 16,35 | -0,27% | 686,00 |
| 10.01.2025 | 16,00 | 16,40 | 15,76 | 16,40 | -0,03% | 1.461,00 |
| 08.01.2025 | 16,00 | 17,20 | 16,00 | 16,40 | -0,91% | 4.531,00 |
| 07.01.2025 | 16,49 | 16,55 | 15,89 | 16,55 | 0,06% | 3.244,00 |
| 06.01.2025 | 16,68 | 16,68 | 16,40 | 16,54 | -0,36% | 4.126,00 |
| 03.01.2025 | 16,41 | 17,46 | 16,41 | 16,60 | 1,53% | 6.677,00 |
| 02.01.2025 | 15,86 | 16,48 | 15,86 | 16,35 | 0,62% | 2.861,00 |
| 31.12.2024 | 16,22 | 16,98 | 15,76 | 16,25 | 4,50% | 11.686,00 |
| 30.12.2024 | 16,00 | 16,00 | 14,70 | 15,55 | -4,01% | 7.779,00 |
| 27.12.2024 | 16,40 | 16,48 | 16,20 | 16,20 | -0,92% | 1.543,00 |
| 26.12.2024 | 16,56 | 16,90 | 15,91 | 16,35 | 0,07% | 4.102,00 |
| 24.12.2024 | 16,32 | 17,00 | 16,29 | 16,34 | 1,93% | 7.641,00 |
| 23.12.2024 | 16,29 | 16,97 | 15,15 | 16,03 | -4,01% | 12.486,00 |
| 20.12.2024 | 16,30 | 16,72 | 15,70 | 16,70 | 3,73% | 9.097,00 |
| 19.12.2024 | 15,78 | 16,70 | 15,75 | 16,10 | 3,54% | 4.507,00 |
| 18.12.2024 | 16,09 | 16,60 | 15,55 | 15,55 | -4,43% | 6.967,00 |
| 17.12.2024 | 15,50 | 16,50 | 15,40 | 16,27 | 7,04% | 7.043,00 |
| 16.12.2024 | 15,03 | 15,43 | 14,80 | 15,20 | 1,60% | 6.338,00 |
| 13.12.2024 | 14,90 | 15,16 | 14,80 | 14,96 | -1,58% | 5.329,00 |
| 12.12.2024 | 15,00 | 15,36 | 14,79 | 15,20 | -0,33% | 2.997,00 |
| 11.12.2024 | 15,30 | 15,45 | 15,05 | 15,25 | -1,04% | 2.560,00 |
| 10.12.2024 | 15,09 | 15,72 | 15,09 | 15,41 | -0,52% | 5.425,00 |
| 09.12.2024 | 15,20 | 15,79 | 15,10 | 15,49 | 0,91% | 15.570,00 |
| 06.12.2024 | 15,25 | 15,55 | 15,01 | 15,35 | 0,00% | 1.975,00 |
| 05.12.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,03% | 468,00 |
| 04.12.2024 | 15,55 | 15,55 | 15,32 | 15,51 | -2,45% | 727,00 |
| 03.12.2024 | 15,59 | 15,90 | 15,59 | 15,90 | 0,95% | 1.122,00 |
| 02.12.2024 | 15,69 | 16,30 | 15,69 | 15,75 | -2,51% | 2.644,00 |
| 29.11.2024 | 16,25 | 16,25 | 16,16 | 16,16 | 0,97% | 376,00 |
| 27.11.2024 | 15,58 | 16,35 | 15,58 | 16,00 | -1,84% | 7.015,00 |
| 26.11.2024 | 16,22 | 16,60 | 16,22 | 16,30 | -1,15% | 1.272,00 |
| 25.11.2024 | 16,64 | 17,70 | 16,49 | 16,49 | 2,93% | 7.220,00 |
| 22.11.2024 | 16,69 | 18,15 | 16,02 | 16,02 | -3,49% | 8.380,00 |
| 21.11.2024 | 14,98 | 17,50 | 14,94 | 16,60 | 10,59% | 12.950,00 |
| 20.11.2024 | 15,40 | 15,40 | 14,20 | 15,01 | 1,97% | 4.077,00 |
| 18.11.2024 | 14,75 | 14,75 | 14,72 | 14,72 | 3,66% | 1.011,00 |
| 15.11.2024 | 14,45 | 14,45 | 14,10 | 14,20 | -0,63% | 957,00 |