19,240$
0,42%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 19,49 | 19,49 | 19,24 | 19,24 | 0,42% | 439,00 |
| 24.06.2026 | 19,04 | 19,72 | 18,91 | 19,16 | 0,79% | 17.099,00 |
| 23.06.2026 | 19,35 | 19,60 | 18,99 | 19,01 | -2,11% | 12.475,00 |
| 22.06.2026 | 20,07 | 20,07 | 19,42 | 19,42 | -1,77% | 6.099,00 |
| 18.06.2026 | 20,69 | 20,69 | 19,77 | 19,77 | -5,27% | 5.711,00 |
| 17.06.2026 | 20,98 | 21,50 | 20,87 | 20,87 | -5,05% | 8.550,00 |
| 16.06.2026 | 21,80 | 21,99 | 21,27 | 21,98 | 1,97% | 6.671,00 |
| 15.06.2026 | 21,99 | 22,90 | 21,56 | 21,56 | 2,11% | 16.967,00 |
| 12.06.2026 | 21,29 | 21,51 | 20,54 | 21,11 | -1,36% | 28.897,00 |
| 11.06.2026 | 21,56 | 21,95 | 21,40 | 21,40 | 1,18% | 15.550,00 |
| 10.06.2026 | 21,20 | 21,49 | 20,95 | 21,15 | 0,48% | 10.177,00 |
| 09.06.2026 | 21,70 | 21,85 | 19,61 | 21,05 | -4,06% | 34.825,00 |
| 08.06.2026 | 21,76 | 22,02 | 21,60 | 21,94 | 3,00% | 10.823,00 |
| 05.06.2026 | 22,50 | 22,71 | 21,30 | 21,30 | -4,66% | 24.661,00 |
| 04.06.2026 | 22,52 | 23,30 | 22,34 | 22,34 | -0,18% | 19.920,00 |
| 03.06.2026 | 23,36 | 23,90 | 22,38 | 22,38 | -3,53% | 28.266,00 |
| 02.06.2026 | 23,68 | 24,70 | 23,20 | 23,20 | -2,27% | 24.133,00 |
| 01.06.2026 | 23,90 | 25,61 | 23,70 | 23,74 | -1,12% | 30.425,00 |
| 29.05.2026 | 24,10 | 24,74 | 23,25 | 24,01 | -2,00% | 6.188,00 |
| 28.05.2026 | 24,82 | 25,34 | 24,43 | 24,50 | -0,57% | 26.114,00 |
| 27.05.2026 | 24,22 | 25,78 | 24,05 | 24,64 | 1,27% | 24.540,00 |
| 26.05.2026 | 23,53 | 25,11 | 23,11 | 24,33 | 9,59% | 22.779,00 |
| 22.05.2026 | 22,41 | 22,85 | 22,20 | 22,20 | -2,33% | 17.808,00 |
| 21.05.2026 | 22,49 | 23,00 | 22,49 | 22,73 | -1,17% | 18.961,00 |
| 20.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,54% | 871,00 |
| 19.05.2026 | 23,00 | 23,76 | 22,48 | 23,13 | -0,96% | 10.545,00 |
| 18.05.2026 | 23,51 | 24,57 | 22,80 | 23,35 | 2,28% | 16.438,00 |
| 15.05.2026 | 22,98 | 23,38 | 22,25 | 22,83 | -2,29% | 10.953,00 |
| 14.05.2026 | 23,26 | 24,64 | 21,24 | 23,37 | -1,54% | 20.473,00 |
| 12.05.2026 | 24,27 | 25,00 | 23,60 | 23,73 | 1,63% | 96.766,00 |
| 11.05.2026 | 24,50 | 25,24 | 22,60 | 23,35 | -4,69% | 105.513,00 |
| 07.05.2026 | 24,02 | 24,50 | 24,00 | 24,50 | -3,92% | 1.982,00 |
| 06.05.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 2,00% | 2.192,00 |
| 05.05.2026 | 24,02 | 25,87 | 24,02 | 25,00 | -1,54% | 3.012,00 |
| 04.05.2026 | 25,60 | 26,00 | 25,39 | 25,39 | -2,72% | 1.933,00 |
| 01.05.2026 | 24,95 | 28,00 | 24,95 | 26,10 | 1,83% | 8.029,00 |
| 30.04.2026 | 25,78 | 27,56 | 25,09 | 25,63 | 2,32% | 27.999,00 |
| 29.04.2026 | 25,00 | 25,05 | 25,00 | 25,05 | -2,91% | 1.640,00 |
| 27.04.2026 | 25,90 | 25,90 | 25,70 | 25,80 | 2,38% | 3.575,00 |
| 24.04.2026 | 24,30 | 25,50 | 24,30 | 25,20 | 0,86% | 4.036,00 |
| 23.04.2026 | 24,97 | 25,00 | 24,90 | 24,99 | 1,73% | 2.404,00 |
| 22.04.2026 | 24,30 | 24,56 | 23,81 | 24,56 | 1,91% | 3.534,00 |
| 21.04.2026 | 24,61 | 24,90 | 23,68 | 24,10 | -3,60% | 24.484,00 |
| 15.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,59% | 435,00 |
| 14.04.2026 | 25,13 | 25,13 | 24,15 | 24,37 | -0,57% | 6.423,00 |
| 13.04.2026 | 25,01 | 25,50 | 24,51 | 24,51 | 0,25% | 4.778,00 |
| 10.04.2026 | 25,30 | 25,54 | 24,36 | 24,45 | -1,81% | 31.777,00 |
| 09.04.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | 1.478,00 |
| 08.04.2026 | 25,20 | 25,20 | 24,51 | 25,10 | 0,40% | 1.794,00 |
| 07.04.2026 | 25,00 | 25,01 | 24,85 | 25,00 | 0,04% | 1.161,00 |
| 06.04.2026 | 25,25 | 25,31 | 24,90 | 24,99 | -2,38% | 1.828,00 |
| 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 |