Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 17,84 | 17,25 | 17,84 | 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 | 3,68% | 14.873,00 |
| 25.06.2025 | 15,72 | 17,09 | 15,63 | 16,88 | 11,78% | 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 | -5,30% | 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 | 15,81 | 15,81 | 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 |