1,883€
-0,37%
Echtzeit-Aktienkurs ELLAKTOR S.A.NAM. EO 1,03
Bid:
Ask:
Aktienkurse zur ELLAKTOR S.A.NAM. EO 1,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 0,95% | 4.269,00 |
| 17.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | 1.000,00 |
| 16.12.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 0,42% | 1.020,00 |
| 15.12.2025 | 1,83 | 1,91 | 1,83 | 1,90 | 5,44% | 2.110,00 |
| 12.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | 1.000,00 |
| 11.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,36% | 2.000,00 |
| 10.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,56% | 1.000,00 |
| 09.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,22% | 1.000,00 |
| 08.12.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 3,10% | - |
| 05.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,52% | 1.400,00 |
| 04.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,17% | 500,00 |
| 03.12.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 02.12.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,34% | 5.560,00 |
| 01.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,07% | 1.200,00 |
| 28.11.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,37% | - |
| 27.11.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -1,93% | - |
| 26.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,45% | 610,00 |
| 25.11.2025 | 1,77 | 1,77 | 1,75 | 1,77 | 2,08% | 5.350,00 |
| 24.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 7,70% | 2.000,00 |
| 21.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,25% | - |
| 20.11.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 0,44% | - |
| 19.11.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -0,31% | - |
| 18.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,92% | - |
| 17.11.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 1,62% | - |
| 14.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 13.11.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,87% | - |
| 12.11.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 11.11.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,12% | - |
| 10.11.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -1,94% | - |
| 07.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,60% | 550,00 |
| 06.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,46% | 250,00 |
| 05.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,43% | 1.230,00 |
| 04.11.2025 | 1,58 | 1,61 | 1,57 | 1,61 | 1,71% | - |
| 03.11.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -0,13% | - |
| 31.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,57% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 29.10.2025 | 1,53 | 1,59 | 1,53 | 1,58 | 3,33% | - |