1,337€
-1,26%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 08.07.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -3,63% | - |
| 07.07.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 2,41% | - |
| 06.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,86% | - |
| 03.07.2026 | 1,40 | 1,41 | 1,39 | 1,40 | -0,07% | - |
| 02.07.2026 | 1,37 | 1,41 | 1,36 | 1,40 | 2,72% | - |
| 01.07.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 30.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | 225,00 |
| 29.06.2026 | 1,33 | 1,37 | 1,32 | 1,36 | -0,22% | - |
| 26.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 800,00 |
| 25.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | 1.600,00 |
| 24.06.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -3,11% | 1.900,00 |
| 23.06.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,22% | - |
| 22.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 19.06.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,73% | 18.152,00 |
| 18.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 900,00 |
| 17.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 16.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 4,15% | 36,00 |
| 15.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,85% | 500,00 |
| 12.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 11.06.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -5,40% | 824,00 |
| 10.06.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 09.06.2026 | 1,42 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 08.06.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 6,24% | 1.000,00 |
| 05.06.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -7,30% | 1.100,00 |
| 04.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,82% | 800,00 |
| 03.06.2026 | 1,41 | 1,44 | 1,41 | 1,43 | -0,63% | - |
| 02.06.2026 | 1,44 | 1,46 | 1,44 | 1,44 | -0,90% | - |
| 01.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | 20,00 |
| 29.05.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 0,07% | - |
| 27.05.2026 | 1,41 | 1,46 | 1,41 | 1,45 | 0,28% | - |
| 26.05.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 7,26% | - |
| 25.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | 140,00 |
| 22.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,90% | 700,00 |
| 21.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | 800,00 |
| 20.05.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -3,60% | - |
| 19.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -0,57% | - |
| 18.05.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -2,85% | - |
| 15.05.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,14% | - |
| 14.05.2026 | 1,44 | 1,48 | 1,43 | 1,44 | -0,55% | - |
| 12.05.2026 | 1,45 | 1,45 | 1,44 | 1,45 | -0,48% | - |
| 11.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 4,98% | 360,00 |
| 08.05.2026 | 1,37 | 1,39 | 1,34 | 1,39 | 0,51% | - |
| 07.05.2026 | 1,38 | 1,38 | 1,37 | 1,38 | 0,29% | - |
| 06.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | 500,00 |
| 05.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 3,95% | - |
| 04.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | 24,00 |
| 30.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,52% | 417,00 |
| 29.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,37% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -3,52% | - |
| 27.04.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,51% | - |
| 24.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 23.04.2026 | 1,35 | 1,38 | 1,34 | 1,36 | -1,88% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 3,12% | - |
| 20.04.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,47% | 900,00 |
| 17.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,02% | 80,00 |
| 16.04.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 2,69% | - |
| 14.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 2,36% | - |
| 13.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 10.04.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -1,46% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,23% | - |
| 08.04.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 3,92% | - |
| 02.04.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,73% | - |
| 01.04.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,39% | 1.000,00 |
| 31.03.2026 | 1,17 | 1,22 | 1,16 | 1,21 | 3,50% | - |
| 30.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -5,42% | 1.500,00 |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | - |
| 26.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,16% | - |
| 25.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -1,27% | - |
| 24.03.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 3,20% | - |
| 23.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -3,56% | - |
| 20.03.2026 | 1,25 | 1,29 | 1,24 | 1,26 | -1,86% | - |
| 19.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,54% | - |
| 18.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,08% | 118,00 |
| 17.03.2026 | 1,24 | 1,30 | 1,23 | 1,29 | 5,46% | - |
| 16.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -3,31% | 4.900,00 |
| 13.03.2026 | 1,24 | 1,27 | 1,22 | 1,27 | 1,28% | - |
| 12.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,80% | 525,00 |
| 11.03.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 1,26% | 10.000,00 |
| 10.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,26% | 77,00 |
| 09.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,18% | 2.600,00 |
| 06.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,33% | 800,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,74% | 2.000,00 |
| 04.03.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 2,64% | - |
| 03.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -9,27% | 100,00 |
| 02.03.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -3,54% | 7.000,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,26 | 1,30 | -1,96% | 5.000,00 |
| 26.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | 2,48% | 5.000,00 |
| 25.02.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 23.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,69% | - |
| 20.02.2026 | 1,30 | 1,31 | 1,27 | 1,30 | -0,31% | - |
| 19.02.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -1,66% | 9.000,00 |
| 18.02.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,08% | - |
| 17.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,53% | - |
| 16.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,34% | 2.500,00 |
| 13.02.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,66% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,80% | - |
| 11.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,35% | 4.500,00 |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,30% | - |
| 09.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | 958,00 |