Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
14.11.2024 | 14,50 | 14,58 | 13,90 | 14,29 | 2,36% | 4.219,00 |
13.11.2024 | 14,10 | 14,10 | 13,70 | 13,96 | 2,12% | 2.247,00 |
12.11.2024 | 13,55 | 13,67 | 13,55 | 13,67 | 2,40% | 840,00 |
11.11.2024 | 13,65 | 13,72 | 13,19 | 13,35 | -0,52% | 4.985,00 |
08.11.2024 | 13,50 | 13,50 | 13,25 | 13,42 | -0,15% | 2.899,00 |
07.11.2024 | 13,54 | 13,70 | 13,19 | 13,44 | -3,66% | 4.480,00 |
06.11.2024 | 13,40 | 14,61 | 13,15 | 13,95 | -0,36% | 11.955,00 |
05.11.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,72% | 1.556,00 |
04.11.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 0,00% | 536,00 |
01.11.2024 | 13,95 | 13,95 | 13,70 | 13,90 | -2,11% | 1.623,00 |
31.10.2024 | 13,80 | 14,87 | 13,60 | 14,20 | 2,38% | 10.537,00 |
30.10.2024 | 13,59 | 14,10 | 13,35 | 13,87 | -1,49% | 5.792,00 |
29.10.2024 | 13,29 | 14,08 | 13,20 | 14,08 | 0,93% | 2.017,00 |
28.10.2024 | 13,00 | 13,95 | 12,90 | 13,95 | 3,56% | 2.858,00 |
25.10.2024 | 13,55 | 13,60 | 13,15 | 13,47 | 2,98% | 1.376,00 |
24.10.2024 | 13,65 | 13,65 | 12,85 | 13,08 | -2,02% | 3.464,00 |
23.10.2024 | 13,20 | 13,55 | 12,90 | 13,35 | -3,61% | 4.005,00 |
22.10.2024 | 13,20 | 13,85 | 13,05 | 13,85 | 6,54% | 1.872,00 |
21.10.2024 | 13,50 | 13,50 | 13,00 | 13,00 | -0,31% | 1.257,00 |
18.10.2024 | 13,30 | 14,36 | 12,75 | 13,04 | -1,29% | 9.380,00 |
17.10.2024 | 14,00 | 14,85 | 13,00 | 13,21 | -5,78% | 12.048,00 |
16.10.2024 | 14,30 | 15,50 | 14,00 | 14,02 | 1,96% | 5.015,00 |
15.10.2024 | 13,13 | 15,90 | 12,40 | 13,75 | 6,18% | 22.358,00 |
14.10.2024 | 12,20 | 13,47 | 12,00 | 12,95 | 4,44% | 6.409,00 |
11.10.2024 | 13,25 | 13,35 | 12,30 | 12,40 | -4,62% | 2.288,00 |
10.10.2024 | 13,00 | 13,10 | 12,15 | 13,00 | 1,64% | 6.426,00 |
08.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 8,02% | 575,00 |
04.10.2024 | 11,95 | 11,95 | 11,82 | 11,84 | -0,08% | 2.146,00 |
03.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 4,87% | 371,00 |
02.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,91% | 443,00 |
26.09.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 3,98% | 317,00 |
24.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -3,35% | 221,00 |
18.09.2024 | 12,05 | 12,06 | 11,93 | 11,95 | -2,13% | 2.444,00 |
17.09.2024 | 12,14 | 12,47 | 12,10 | 12,21 | -3,25% | 2.662,00 |
16.09.2024 | 12,00 | 12,67 | 11,90 | 12,62 | -2,62% | 3.520,00 |
13.09.2024 | 13,10 | 13,10 | 12,85 | 12,96 | 1,65% | 2.488,00 |
12.09.2024 | 12,85 | 13,25 | 12,39 | 12,75 | -1,24% | 10.520,00 |
11.09.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,78% | 308,00 |
06.09.2024 | 13,34 | 13,34 | 12,81 | 12,81 | 0,16% | 466,00 |
05.09.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,31% | 308,00 |
04.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | 147,00 |
03.09.2024 | 12,51 | 12,60 | 12,51 | 12,60 | -3,82% | 245,00 |
30.08.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 1,63% | 325,00 |
29.08.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,01% | 110,00 |
28.08.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,48% | 231,00 |
27.08.2024 | 12,70 | 13,02 | 12,70 | 12,83 | -2,80% | 4.079,00 |
23.08.2024 | 13,20 | 13,22 | 13,20 | 13,20 | 0,38% | 779,00 |
22.08.2024 | 13,19 | 13,20 | 13,15 | 13,15 | 0,31% | 1.076,00 |
21.08.2024 | 13,19 | 13,45 | 13,08 | 13,11 | -2,60% | 1.644,00 |
20.08.2024 | 13,35 | 13,58 | 13,27 | 13,46 | -0,74% | 2.905,00 |
19.08.2024 | 12,99 | 13,56 | 12,99 | 13,56 | 2,26% | 561,00 |
16.08.2024 | 13,06 | 13,40 | 13,06 | 13,26 | -0,60% | 9.034,00 |
15.08.2024 | 13,00 | 13,42 | 13,00 | 13,34 | 1,60% | 3.337,00 |
14.08.2024 | 13,25 | 13,25 | 13,10 | 13,13 | -1,57% | 1.938,00 |
13.08.2024 | 13,09 | 13,35 | 12,84 | 13,34 | 1,60% | 12.823,00 |
12.08.2024 | 13,52 | 13,52 | 13,01 | 13,13 | -0,08% | 3.700,00 |
09.08.2024 | 12,90 | 13,23 | 12,90 | 13,14 | 1,08% | 1.702,00 |
08.08.2024 | 12,90 | 13,26 | 12,75 | 13,00 | 2,36% | 15.737,00 |
07.08.2024 | 12,70 | 12,85 | 12,22 | 12,70 | 2,01% | 10.448,00 |
06.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 3,49% | 301,00 |
05.08.2024 | 12,10 | 12,15 | 11,76 | 12,03 | 0,08% | 4.708,00 |
01.08.2024 | 12,50 | 12,50 | 11,96 | 12,02 | -0,25% | 11.845,00 |
31.07.2024 | 11,98 | 12,30 | 11,98 | 12,05 | -1,39% | 3.609,00 |
30.07.2024 | 11,99 | 12,40 | 11,98 | 12,22 | -0,16% | 6.583,00 |
29.07.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 2,51% | 1.010,00 |
26.07.2024 | 11,85 | 11,99 | 11,85 | 11,94 | -0,75% | 3.021,00 |
25.07.2024 | 11,94 | 12,20 | 11,90 | 12,03 | 0,25% | 2.250,00 |
24.07.2024 | 11,78 | 12,00 | 11,78 | 12,00 | -0,17% | 1.357,00 |
23.07.2024 | 11,94 | 12,08 | 11,88 | 12,02 | 0,25% | 3.558,00 |
22.07.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | 341,00 |
16.07.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 3,01% | 461,00 |
11.07.2024 | 11,55 | 11,73 | 11,55 | 11,61 | 0,78% | 2.646,00 |
09.07.2024 | 11,56 | 11,56 | 11,50 | 11,52 | -1,37% | 497,00 |
08.07.2024 | 11,80 | 11,80 | 11,58 | 11,68 | 1,13% | 6.444,00 |
05.07.2024 | 11,95 | 11,95 | 11,55 | 11,55 | 0,17% | 282,00 |
03.07.2024 | 11,71 | 12,06 | 11,48 | 11,53 | -4,55% | 11.004,00 |