Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,56 | 25,70 | 25,56 | 25,60 | 5,31% | 335,00 |
| 31.03.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 0,04% | 268,00 |
| 30.03.2026 | 24,57 | 24,84 | 24,15 | 24,30 | -2,80% | 5.861,00 |
| 27.03.2026 | 24,90 | 25,00 | 24,55 | 25,00 | -1,19% | 3.631,00 |
| 26.03.2026 | 25,20 | 25,60 | 25,20 | 25,30 | -0,12% | 1.120,00 |
| 25.03.2026 | 25,25 | 25,33 | 25,25 | 25,33 | 0,20% | 421,00 |
| 23.03.2026 | 25,11 | 25,94 | 25,11 | 25,28 | -0,24% | 2.298,00 |
| 19.03.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,98% | 385,00 |
| 18.03.2026 | 25,31 | 26,40 | 25,31 | 25,59 | 0,35% | 4.334,00 |
| 17.03.2026 | 26,00 | 26,69 | 25,00 | 25,50 | -0,27% | 5.581,00 |
| 16.03.2026 | 25,57 | 25,57 | 25,57 | 25,57 | 4,15% | 522,00 |
| 13.03.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -5,35% | 203,00 |
| 12.03.2026 | 26,05 | 26,20 | 25,02 | 25,94 | -3,17% | 2.243,00 |
| 11.03.2026 | 26,19 | 27,43 | 26,19 | 26,79 | 1,86% | 1.740,00 |
| 10.03.2026 | 25,82 | 26,55 | 25,80 | 26,30 | -0,42% | 1.518,00 |
| 09.03.2026 | 26,05 | 27,84 | 26,05 | 26,41 | -1,75% | 3.082,00 |
| 06.03.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 0,00% | 100,00 |
| 05.03.2026 | 26,50 | 28,28 | 26,50 | 26,88 | 7,52% | 3.174,00 |
| 04.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,52% | 555,00 |
| 03.03.2026 | 24,87 | 24,87 | 24,87 | 24,87 | 0,00% | 131,00 |
| 02.03.2026 | 24,46 | 24,87 | 24,46 | 24,87 | 3,24% | 1.298,00 |
| 27.02.2026 | 24,09 | 24,09 | 24,09 | 24,09 | 2,90% | 1.477,00 |
| 26.02.2026 | 24,30 | 24,30 | 23,41 | 23,41 | -3,66% | 1.286,00 |
| 25.02.2026 | 24,20 | 25,68 | 23,83 | 24,30 | 1,25% | 16.987,00 |
| 24.02.2026 | 24,71 | 24,71 | 23,49 | 24,00 | -3,96% | 3.562,00 |
| 23.02.2026 | 24,50 | 25,78 | 24,50 | 24,99 | -2,38% | 3.315,00 |
| 20.02.2026 | 25,59 | 25,64 | 25,49 | 25,60 | 1,99% | 3.007,00 |
| 19.02.2026 | 23,91 | 25,89 | 23,91 | 25,10 | -6,03% | 4.639,00 |
| 18.02.2026 | 26,61 | 26,71 | 24,74 | 26,71 | -5,98% | 2.460,00 |
| 17.02.2026 | 28,49 | 28,50 | 28,01 | 28,41 | -0,32% | 2.689,00 |
| 13.02.2026 | 29,91 | 29,91 | 28,25 | 28,50 | -4,33% | 2.374,00 |
| 12.02.2026 | 29,30 | 29,79 | 29,30 | 29,79 | 0,98% | 3.329,00 |
| 11.02.2026 | 30,34 | 30,34 | 29,50 | 29,50 | 6,96% | 2.942,00 |
| 09.02.2026 | 27,59 | 27,59 | 27,58 | 27,58 | -2,58% | 1.015,00 |
| 06.02.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 5,93% | 431,00 |
| 04.02.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -1,57% | 388,00 |
| 03.02.2026 | 27,50 | 27,85 | 26,70 | 27,15 | 4,02% | 3.491,00 |
| 02.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | 304,00 |
| 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 | -3,38% | 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 | 0,63% | 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 |