Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,51 | 26,51 | 24,12 | 26,20 | -2,24% | 2.727,00 |
| 29.01.2026 | 27,02 | 27,25 | 26,69 | 26,80 | -1,07% | 3.734,00 |
| 28.01.2026 | 26,93 | 27,40 | 26,93 | 27,09 | -0,77% | 2.134,00 |
| 27.01.2026 | 28,30 | 28,30 | 27,11 | 27,30 | -4,28% | 12.861,00 |
| 26.01.2026 | 27,70 | 28,60 | 27,61 | 28,52 | 7,54% | 4.666,00 |
| 23.01.2026 | 26,46 | 26,75 | 26,46 | 26,52 | -1,12% | 8.794,00 |
| 22.01.2026 | 27,11 | 27,80 | 26,39 | 26,82 | -0,45% | 3.812,00 |
| 21.01.2026 | 25,16 | 26,94 | 24,77 | 26,94 | -0,96% | 8.950,00 |
| 20.01.2026 | 27,05 | 27,20 | 27,05 | 27,20 | -1,88% | 1.724,00 |
| 16.01.2026 | 27,71 | 27,74 | 27,71 | 27,72 | 1,76% | 2.612,00 |
| 15.01.2026 | 26,94 | 27,24 | 26,94 | 27,24 | -1,57% | 1.794,00 |
| 14.01.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -2,21% | 1.611,00 |
| 13.01.2026 | 27,60 | 29,25 | 27,60 | 28,30 | 3,51% | 5.354,00 |
| 12.01.2026 | 27,50 | 27,70 | 27,34 | 27,34 | 0,74% | 1.735,00 |
| 09.01.2026 | 27,36 | 27,36 | 27,14 | 27,14 | -4,44% | 964,00 |
| 08.01.2026 | 27,50 | 28,49 | 27,50 | 28,40 | 4,91% | 2.599,00 |
| 07.01.2026 | 27,02 | 27,43 | 26,79 | 27,07 | 0,07% | 1.985,00 |
| 06.01.2026 | 27,56 | 27,56 | 26,60 | 27,05 | 1,69% | 3.609,00 |
| 05.01.2026 | 28,00 | 28,00 | 26,35 | 26,60 | -0,56% | 9.102,00 |
| 02.01.2026 | 25,45 | 27,77 | 25,45 | 26,75 | 10,08% | 10.139,00 |
| 31.12.2025 | 26,24 | 26,50 | 23,64 | 24,30 | -7,25% | 14.332,00 |
| 30.12.2025 | 27,05 | 27,05 | 25,15 | 26,20 | 1,79% | 6.669,00 |
| 29.12.2025 | 23,70 | 25,74 | 23,70 | 25,74 | 11,43% | 2.093,00 |
| 26.12.2025 | 23,58 | 23,58 | 23,10 | 23,10 | -0,90% | 638,00 |
| 24.12.2025 | 23,46 | 23,99 | 22,61 | 23,31 | 5,86% | 2.057,00 |
| 23.12.2025 | 22,26 | 22,26 | 22,02 | 22,02 | 1,06% | 1.097,00 |
| 22.12.2025 | 21,60 | 21,79 | 21,60 | 21,79 | -3,37% | 1.158,00 |
| 19.12.2025 | 22,77 | 22,77 | 22,55 | 22,55 | -0,44% | 318,00 |
| 18.12.2025 | 23,75 | 23,75 | 22,40 | 22,65 | -0,44% | 2.464,00 |
| 17.12.2025 | 23,74 | 23,90 | 22,75 | 22,75 | -4,69% | 7.800,00 |
| 16.12.2025 | 23,02 | 24,12 | 23,01 | 23,87 | 10,00% | 6.235,00 |
| 15.12.2025 | 21,50 | 21,90 | 21,47 | 21,70 | -0,69% | 3.578,00 |
| 12.12.2025 | 22,40 | 22,40 | 21,85 | 21,85 | -1,13% | 2.739,00 |
| 10.12.2025 | 22,50 | 22,50 | 21,82 | 22,10 | -1,47% | 2.709,00 |
| 09.12.2025 | 23,95 | 23,95 | 22,30 | 22,43 | 4,76% | 1.375,00 |
| 08.12.2025 | 21,64 | 21,64 | 21,41 | 21,41 | -0,79% | 1.625,00 |
| 05.12.2025 | 22,00 | 22,00 | 21,48 | 21,58 | -0,78% | 1.660,00 |
| 04.12.2025 | 20,78 | 22,00 | 20,60 | 21,75 | 4,12% | 6.523,00 |
| 03.12.2025 | 21,00 | 21,00 | 20,45 | 20,89 | 0,67% | 5.169,00 |
| 02.12.2025 | 21,15 | 21,25 | 20,73 | 20,75 | -0,72% | 3.764,00 |
| 01.12.2025 | 20,26 | 21,30 | 20,10 | 20,90 | 5,08% | 10.099,00 |
| 26.11.2025 | 19,01 | 19,89 | 19,01 | 19,89 | 0,00% | 294,00 |
| 25.11.2025 | 19,10 | 19,89 | 19,10 | 19,89 | 0,45% | 750,00 |
| 20.11.2025 | 20,26 | 20,56 | 19,79 | 19,80 | 0,64% | 5.656,00 |
| 19.11.2025 | 20,01 | 20,25 | 19,68 | 19,68 | -1,53% | 1.005,00 |
| 18.11.2025 | 20,60 | 20,60 | 19,50 | 19,98 | -2,06% | 1.497,00 |
| 17.11.2025 | 20,88 | 20,90 | 19,53 | 20,40 | -2,81% | 5.124,00 |
| 14.11.2025 | 20,82 | 21,35 | 20,82 | 20,99 | 1,35% | 2.336,00 |
| 13.11.2025 | 20,81 | 20,95 | 20,71 | 20,71 | -1,62% | 1.557,00 |
| 12.11.2025 | 21,02 | 21,70 | 18,00 | 21,05 | 0,81% | 8.049,00 |
| 11.11.2025 | 20,95 | 22,50 | 20,30 | 20,88 | -1,60% | 8.581,00 |
| 10.11.2025 | 22,00 | 23,00 | 20,83 | 21,22 | 3,56% | 4.993,00 |
| 07.11.2025 | 20,59 | 20,59 | 20,49 | 20,49 | -1,96% | 503,00 |
| 06.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 529,00 |
| 05.11.2025 | 20,79 | 22,50 | 20,65 | 20,80 | 0,82% | 5.295,00 |
| 04.11.2025 | 20,84 | 20,84 | 20,63 | 20,63 | -1,53% | 1.103,00 |
| 03.11.2025 | 20,69 | 21,30 | 20,69 | 20,95 | 3,15% | 2.307,00 |
| 31.10.2025 | 20,39 | 20,39 | 20,31 | 20,31 | -0,93% | 1.385,00 |
| 29.10.2025 | 19,78 | 21,49 | 19,55 | 20,50 | 4,65% | 3.619,00 |
| 28.10.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,72% | 519,00 |
| 27.10.2025 | 19,54 | 19,54 | 19,45 | 19,45 | -1,77% | 924,00 |
| 24.10.2025 | 19,32 | 19,80 | 19,32 | 19,80 | 3,18% | 1.302,00 |
| 23.10.2025 | 19,05 | 19,19 | 18,27 | 19,19 | 0,00% | 1.850,00 |
| 22.10.2025 | 18,96 | 19,87 | 18,80 | 19,19 | 3,17% | 7.112,00 |
| 21.10.2025 | 18,50 | 19,30 | 17,00 | 18,60 | -3,58% | 7.767,00 |
| 20.10.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,43% | 443,00 |
| 16.10.2025 | 19,51 | 19,57 | 19,51 | 19,57 | 2,73% | 775,00 |
| 15.10.2025 | 19,21 | 19,47 | 19,05 | 19,05 | 1,28% | 4.782,00 |
| 14.10.2025 | 18,91 | 19,20 | 18,81 | 18,81 | -0,95% | 2.590,00 |
| 13.10.2025 | 19,18 | 19,66 | 18,99 | 18,99 | 4,34% | 3.804,00 |
| 10.10.2025 | 18,64 | 18,70 | 17,64 | 18,20 | -1,73% | 1.327,00 |
| 09.10.2025 | 18,17 | 20,09 | 18,17 | 18,52 | 1,70% | 12.733,00 |
| 08.10.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -3,65% | 386,00 |
| 07.10.2025 | 19,00 | 19,46 | 18,59 | 18,90 | -1,51% | 2.471,00 |
| 06.10.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -6,84% | 358,00 |
| 02.10.2025 | 19,10 | 23,69 | 17,92 | 20,60 | 7,85% | 9.827,00 |
| 01.10.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 6,05% | 537,00 |
| 30.09.2025 | 18,29 | 18,29 | 17,92 | 18,01 | 1,92% | 1.926,00 |
| 29.09.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 2,26% | 1.645,00 |
| 25.09.2025 | 17,61 | 17,65 | 17,24 | 17,28 | -1,26% | 3.986,00 |
| 24.09.2025 | 17,41 | 17,77 | 17,40 | 17,50 | -0,34% | 4.508,00 |
| 19.09.2025 | 17,76 | 17,76 | 17,56 | 17,56 | -3,52% | 357,00 |
| 17.09.2025 | 18,20 | 18,49 | 18,06 | 18,20 | -3,19% | 1.266,00 |
| 16.09.2025 | 18,13 | 18,84 | 18,13 | 18,80 | 1,62% | 850,00 |
| 15.09.2025 | 17,04 | 18,50 | 17,04 | 18,50 | 1,54% | 1.437,00 |
| 12.09.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 2,02% | 227,00 |
| 11.09.2025 | 18,15 | 18,21 | 17,86 | 17,86 | -1,33% | 611,00 |
| 10.09.2025 | 18,04 | 18,10 | 17,17 | 18,10 | -2,43% | 1.260,00 |
| 09.09.2025 | 18,74 | 18,74 | 18,51 | 18,55 | -1,64% | 649,00 |
| 08.09.2025 | 18,80 | 18,86 | 18,65 | 18,86 | 2,95% | 1.614,00 |
| 04.09.2025 | 18,25 | 18,32 | 18,17 | 18,32 | 2,75% | 1.322,00 |
| 03.09.2025 | 17,43 | 18,19 | 17,43 | 17,83 | 2,03% | 2.288,00 |
| 02.09.2025 | 17,78 | 17,78 | 17,46 | 17,48 | -5,95% | 1.227,00 |
| 29.08.2025 | 19,01 | 19,27 | 18,21 | 18,58 | 3,28% | 1.467,00 |
| 28.08.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 2,80% | 452,00 |
| 27.08.2025 | 17,61 | 17,61 | 17,45 | 17,50 | 0,57% | 1.200,00 |
| 26.08.2025 | 17,39 | 17,40 | 17,30 | 17,40 | -0,29% | 1.338,00 |
| 25.08.2025 | 17,55 | 17,55 | 17,35 | 17,45 | 0,87% | 3.946,00 |
| 22.08.2025 | 16,99 | 17,30 | 16,90 | 17,30 | 2,06% | 2.457,00 |
| 21.08.2025 | 17,24 | 17,27 | 16,72 | 16,95 | -1,11% | 3.773,00 |