1,730€
4,22%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -0,60% | - |
| 19.12.2024 | 1,78 | 1,79 | 1,66 | 1,66 | -3,49% | 150,00 |
| 18.12.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 2,99% | - |
| 17.12.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 16.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 13.12.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -0,61% | - |
| 12.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 0,00% | - |
| 11.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 0,00% | - |
| 10.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 1,23% | - |
| 09.12.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 05.12.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -0,62% | - |
| 04.12.2024 | 1,66 | 1,75 | 1,62 | 1,62 | 0,62% | 60,00 |
| 03.12.2024 | 1,66 | 1,66 | 1,61 | 1,61 | 0,00% | - |
| 02.12.2024 | 1,66 | 1,66 | 1,61 | 1,61 | 0,63% | - |
| 29.11.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 28.11.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 0,63% | - |
| 27.11.2024 | 1,65 | 1,65 | 1,59 | 1,59 | 0,00% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -3,64% | - |
| 25.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 22.11.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -1,23% | - |
| 21.11.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 3,18% | - |
| 20.11.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -3,66% | - |
| 18.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 15.11.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 0,64% | - |
| 14.11.2024 | 1,63 | 1,63 | 1,57 | 1,57 | 0,00% | - |
| 13.11.2024 | 1,63 | 1,63 | 1,57 | 1,57 | 0,00% | - |
| 12.11.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | - |
| 11.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 08.11.2024 | 1,63 | 1,63 | 1,58 | 1,58 | 0,64% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,09% | - |
| 06.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 05.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 5,13% | - |
| 04.11.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 5,41% | - |
| 01.11.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,68% | - |
| 31.10.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -0,68% | - |
| 30.10.2024 | 1,53 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 29.10.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -3,27% | - |
| 28.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 25.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 24.10.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 0,68% | - |
| 23.10.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -0,68% | - |
| 22.10.2024 | 1,59 | 1,59 | 1,47 | 1,47 | -3,92% | - |
| 21.10.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -4,38% | - |
| 18.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 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% | - |