1,187€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,59% | - |
| 11.11.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,50% | - |
| 10.11.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,75% | 1.000,00 |
| 09.11.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,58% | - |
| 06.11.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -2,03% | - |
| 05.11.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,08% | - |
| 04.11.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 03.11.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | 385,00 |
| 02.11.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,73% | - |
| 30.10.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 29.10.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 28.10.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,24% | - |
| 27.10.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -0,56% | - |
| 26.10.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 3,68% | - |
| 23.10.2026 | 1,21 | 1,23 | 1,20 | 1,20 | -0,66% | - |
| 22.10.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 21.10.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 0,75% | - |
| 20.10.2026 | 1,23 | 1,24 | 1,21 | 1,21 | 1,01% | - |
| 19.10.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -3,16% | - |
| 16.10.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -0,32% | - |
| 15.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,00% | - |
| 14.10.2026 | 1,42 | 1,42 | 1,32 | 1,32 | 4,78% | 4.486,00 |
| 13.10.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 2,28% | - |
| 12.10.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -2,31% | 1.000,00 |
| 09.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,86% | - |
| 08.10.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -2,63% | - |
| 07.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,08% | - |
| 05.10.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -2,10% | - |
| 02.10.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 1,10% | - |
| 01.10.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -0,47% | - |
| 30.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,08% | - |
| 29.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -6,31% | 300,00 |
| 28.09.2026 | 1,25 | 1,36 | 1,25 | 1,36 | 8,27% | 1.786,00 |
| 25.09.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -2,56% | - |
| 24.09.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,47% | - |
| 23.09.2026 | 1,32 | 1,33 | 1,26 | 1,29 | -2,13% | - |
| 22.09.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -1,72% | - |
| 21.09.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 4,29% | - |
| 18.09.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 0,71% | - |
| 17.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,45% | 500,00 |
| 16.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,60% | - |
| 15.09.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,24% | - |
| 14.09.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -0,86% | - |
| 11.09.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,02% | - |
| 10.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,47% | - |
| 09.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,48% | 900,00 |
| 08.09.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,46% | - |
| 07.09.2026 | 1,27 | 1,30 | 1,27 | 1,29 | -0,08% | - |
| 04.09.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,57% | - |
| 03.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | - |
| 02.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | 1,00 |
| 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 |