1,610€
5,23%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,57 | 1,57 | 1,53 | 1,53 | 0,66% | - |
| 16.10.2024 | 1,62 | 1,62 | 1,52 | 1,52 | -3,80% | - |
| 15.10.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -2,47% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -4,71% | - |
| 11.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,64 | 1,64 | 0,00% | - |
| 09.10.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 4,46% | - |
| 08.10.2024 | 1,62 | 1,62 | 1,57 | 1,57 | 0,00% | - |
| 07.10.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -2,48% | - |
| 04.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,55 | 1,55 | -0,64% | - |
| 02.10.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 01.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 30.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,95% | - |
| 27.09.2024 | 1,58 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 26.09.2024 | 1,57 | 1,57 | 1,52 | 1,52 | 0,00% | - |
| 25.09.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -0,65% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -2,55% | - |
| 23.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -2,56% | - |
| 19.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 18.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -0,66% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | - |
| 12.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 11.09.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -2,61% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -3,77% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 06.09.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -0,65% | - |
| 05.09.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 04.09.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -3,75% | - |
| 02.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,65% | - |
| 29.08.2024 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 28.08.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -1,91% | - |
| 27.08.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -2,48% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 23.08.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 22.08.2024 | 1,61 | 1,61 | 1,58 | 1,58 | 0,64% | - |
| 21.08.2024 | 1,61 | 1,61 | 1,57 | 1,57 | 0,00% | - |
| 20.08.2024 | 1,62 | 1,62 | 1,57 | 1,57 | 0,00% | - |
| 19.08.2024 | 1,63 | 1,63 | 1,57 | 1,57 | 1,29% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -1,27% | - |
| 15.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -5,63% | - |
| 13.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 8,11% | - |
| 12.08.2024 | 1,52 | 1,52 | 1,48 | 1,48 | 0,00% | - |
| 09.08.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -1,33% | - |
| 08.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 07.08.2024 | 1,51 | 1,51 | 1,47 | 1,47 | 0,00% | - |
| 06.08.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -3,29% | - |
| 05.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 02.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 01.08.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,66% | - |
| 31.07.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -2,58% | - |
| 30.07.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 1,31% | - |
| 29.07.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 0,66% | - |
| 26.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 25.07.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 9,70% | - |
| 24.07.2024 | 1,37 | 1,37 | 1,34 | 1,34 | 0,00% | - |
| 23.07.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,19% | - |
| 22.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 19.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 18.07.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -1,45% | - |
| 17.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 16.07.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,52% | - |
| 15.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 12.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 11.07.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 10.07.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 4,84% | - |
| 09.07.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 08.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 05.07.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 4,03% | - |
| 04.07.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 03.07.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 02.07.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 01.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 28.06.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 27.06.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 26.06.2024 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 25.06.2024 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | - |
| 24.06.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -3,85% | - |
| 21.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 20.06.2024 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 19.06.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -2,34% | - |
| 18.06.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 17.06.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 14.06.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 1,59% | - |
| 13.06.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -1,56% | - |
| 12.06.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 11.06.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -2,29% | - |
| 10.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 07.06.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,79% | - |
| 06.06.2024 | 1,35 | 1,35 | 1,26 | 1,26 | -3,82% | - |
| 05.06.2024 | 1,36 | 1,36 | 1,31 | 1,31 | 0,00% | - |
| 04.06.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -7,09% | - |
| 03.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 12,80% | - |
| 31.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |