Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 17,23 | 17,39 | 16,93 | 17,14 | -2,06% | 5.522,00 |
| 19.08.2025 | 17,65 | 18,26 | 16,09 | 17,50 | -2,51% | 9.226,00 |
| 18.08.2025 | 17,80 | 17,95 | 17,80 | 17,95 | 0,84% | 1.261,00 |
| 15.08.2025 | 17,75 | 17,82 | 17,60 | 17,80 | 0,56% | 3.802,00 |
| 14.08.2025 | 17,63 | 17,92 | 17,62 | 17,70 | 0,57% | 2.971,00 |
| 13.08.2025 | 17,79 | 18,65 | 17,60 | 17,60 | -2,22% | 10.191,00 |
| 12.08.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,18% | 2.299,00 |
| 11.08.2025 | 18,13 | 18,13 | 17,48 | 17,79 | -1,50% | 2.460,00 |
| 08.08.2025 | 18,18 | 20,05 | 18,06 | 18,06 | -0,77% | 11.786,00 |
| 07.08.2025 | 18,13 | 18,24 | 18,00 | 18,20 | 0,28% | 2.635,00 |
| 06.08.2025 | 18,31 | 19,40 | 17,39 | 18,15 | 6,33% | 15.008,00 |
| 05.08.2025 | 17,05 | 17,49 | 17,05 | 17,07 | -7,23% | 1.642,00 |
| 04.08.2025 | 18,20 | 18,40 | 18,00 | 18,40 | 1,94% | 1.780,00 |
| 01.08.2025 | 17,85 | 18,28 | 17,85 | 18,05 | 1,12% | 4.128,00 |
| 31.07.2025 | 18,00 | 18,30 | 17,85 | 17,85 | -0,78% | 933,00 |
| 30.07.2025 | 18,18 | 18,18 | 17,80 | 17,99 | -0,55% | 1.434,00 |
| 29.07.2025 | 18,10 | 18,35 | 17,55 | 18,09 | 1,06% | 1.896,00 |
| 28.07.2025 | 17,95 | 17,95 | 17,72 | 17,90 | 1,70% | 960,00 |
| 25.07.2025 | 18,30 | 18,30 | 17,60 | 17,60 | -0,26% | 1.172,00 |
| 24.07.2025 | 17,86 | 17,86 | 17,00 | 17,65 | -0,93% | 1.538,00 |
| 22.07.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -0,20% | 453,00 |
| 21.07.2025 | 17,25 | 17,85 | 17,25 | 17,85 | 4,97% | 3.878,00 |
| 17.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,16% | 130.419,00 |
| 16.07.2025 | 16,86 | 16,86 | 15,40 | 16,64 | -0,95% | 7.327,00 |
| 15.07.2025 | 16,96 | 16,96 | 16,80 | 16,80 | -1,98% | 1.012,00 |
| 14.07.2025 | 17,09 | 17,14 | 17,03 | 17,14 | -0,87% | 1.463,00 |
| 11.07.2025 | 17,50 | 17,50 | 17,29 | 17,29 | 1,41% | 2.800,00 |
| 10.07.2025 | 17,31 | 17,48 | 17,05 | 17,05 | 0,29% | 4.136,00 |
| 09.07.2025 | 18,00 | 18,11 | 16,87 | 17,00 | -1,68% | 9.582,00 |
| 08.07.2025 | 16,86 | 18,20 | 16,31 | 17,29 | -0,35% | 10.412,00 |
| 07.07.2025 | 17,67 | 17,74 | 17,31 | 17,35 | -1,03% | 2.982,00 |
| 02.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -5,42% | 2.428,00 |
| 01.07.2025 | 17,77 | 18,54 | 17,77 | 18,54 | 7,64% | 1.238,00 |
| 30.06.2025 | 17,31 | 18,10 | 16,61 | 17,22 | -0,46% | 21.819,00 |
| 27.06.2025 | 17,60 | 17,60 | 16,81 | 17,30 | -1,14% | 4.244,00 |
| 26.06.2025 | 17,14 | 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 |