1,295€
0,70%
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 |
|---|---|---|---|---|---|---|
| 01.09.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,16% | 5.000,00 |
| 31.08.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,31% | - |
| 28.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,86% | 2.366,00 |
| 27.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,54% | - |
| 26.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,06% | 10,00 |
| 25.08.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,04% | 1.866,00 |
| 24.08.2026 | 1,25 | 1,30 | 1,24 | 1,25 | -1,50% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,24% | - |
| 20.08.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 1,93% | - |
| 19.08.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 18.08.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,10% | - |
| 17.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 14.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,23% | 900,00 |
| 13.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,54% | - |
| 12.08.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -3,07% | - |
| 11.08.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,60% | - |
| 10.08.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,53% | - |
| 07.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,23% | - |
| 06.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -0,97% | - |
| 05.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,23% | - |
| 04.08.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 3,58% | - |
| 03.08.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 5,41% | - |
| 31.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,71% | 300,00 |
| 30.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,18% | - |
| 29.07.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,86% | - |
| 28.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 27.07.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 3,57% | - |
| 24.07.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,75% | 1.400,00 |
| 23.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,46% | 400,00 |
| 22.07.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 21.07.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,21% | 6.500,00 |
| 20.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,28% | 50,00 |
| 17.07.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,92% | - |
| 16.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 15.07.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,69% | - |
| 14.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | 800,00 |
| 13.07.2026 | 1,31 | 1,37 | 1,30 | 1,37 | 2,70% | - |
| 10.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,89% | 37,00 |
| 09.07.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,59% | 900,00 |
| 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% | - |