1,240€
-3,13%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -0,38% | - |
| 10.04.2025 | 1,32 | 1,36 | 1,30 | 1,32 | -1,50% | - |
| 09.04.2025 | 1,32 | 1,34 | 1,29 | 1,34 | 2,30% | - |
| 08.04.2025 | 1,31 | 1,33 | 1,28 | 1,31 | 0,77% | - |
| 07.04.2025 | 1,37 | 1,40 | 1,27 | 1,30 | -6,16% | - |
| 04.04.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -2,13% | - |
| 03.04.2025 | 1,44 | 1,47 | 1,39 | 1,41 | -2,76% | - |
| 02.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,00% | - |
| 01.04.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,69% | - |
| 31.03.2025 | 1,54 | 1,56 | 1,43 | 1,44 | -6,19% | - |
| 28.03.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,97% | - |
| 27.03.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 26.03.2025 | 1,54 | 1,56 | 1,52 | 1,55 | -0,32% | - |
| 25.03.2025 | 1,53 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 24.03.2025 | 1,47 | 1,55 | 1,47 | 1,54 | 0,66% | - |
| 21.03.2025 | 1,47 | 1,54 | 1,47 | 1,53 | -0,33% | - |
| 20.03.2025 | 1,51 | 1,61 | 1,51 | 1,53 | -3,77% | - |
| 19.03.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,95% | - |
| 18.03.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 0,96% | - |
| 17.03.2025 | 1,51 | 1,60 | 1,51 | 1,56 | -0,95% | - |
| 14.03.2025 | 1,48 | 1,59 | 1,48 | 1,58 | 2,27% | - |
| 13.03.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,65% | - |
| 12.03.2025 | 1,48 | 1,55 | 1,46 | 1,55 | 4,73% | - |
| 11.03.2025 | 1,52 | 1,53 | 1,45 | 1,48 | -2,31% | - |
| 10.03.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -3,81% | - |
| 07.03.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -2,17% | - |
| 06.03.2025 | 1,56 | 1,65 | 1,56 | 1,61 | -2,13% | - |
| 05.03.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -1,20% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,67 | 1,68 | -3,17% | - |
| 28.02.2025 | 1,73 | 1,74 | 1,70 | 1,74 | 0,58% | - |
| 27.02.2025 | 1,73 | 1,74 | 1,70 | 1,73 | 0,00% | - |
| 26.02.2025 | 1,73 | 1,73 | 1,70 | 1,73 | -0,29% | - |
| 25.02.2025 | 1,75 | 1,75 | 1,70 | 1,73 | -0,86% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,29% | - |
| 21.02.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -0,57% | - |
| 20.02.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 3,53% | - |
| 19.02.2025 | 1,77 | 1,78 | 1,70 | 1,70 | -4,23% | - |
| 18.02.2025 | 1,77 | 1,78 | 1,75 | 1,78 | 0,85% | - |
| 17.02.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 1,44% | - |
| 14.02.2025 | 1,74 | 1,76 | 1,73 | 1,74 | -1,14% | - |
| 13.02.2025 | 1,66 | 1,76 | 1,66 | 1,76 | 0,29% | - |
| 12.02.2025 | 1,74 | 1,75 | 1,72 | 1,75 | 0,00% | - |
| 11.02.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 0,29% | - |
| 10.02.2025 | 1,75 | 1,76 | 1,72 | 1,75 | 0,00% | - |
| 07.02.2025 | 1,65 | 1,76 | 1,65 | 1,75 | 0,58% | - |
| 06.02.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 05.02.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 0,29% | - |
| 04.02.2025 | 1,65 | 1,74 | 1,65 | 1,72 | 0,00% | - |
| 03.02.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -1,15% | - |
| 31.01.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 30.01.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 0,29% | - |
| 29.01.2025 | 1,69 | 1,77 | 1,69 | 1,75 | -1,41% | - |
| 28.01.2025 | 1,78 | 1,78 | 1,75 | 1,77 | 3,81% | - |
| 27.01.2025 | 1,65 | 1,72 | 1,65 | 1,71 | -0,58% | - |
| 24.01.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 23.01.2025 | 1,73 | 1,74 | 1,69 | 1,72 | -1,15% | - |
| 22.01.2025 | 1,73 | 1,75 | 1,71 | 1,74 | -0,57% | - |
| 21.01.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 1,16% | - |
| 20.01.2025 | 1,60 | 1,74 | 1,60 | 1,73 | 2,99% | - |
| 17.01.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -1,18% | - |
| 16.01.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 0,00% | - |
| 15.01.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 0,30% | - |
| 14.01.2025 | 1,68 | 1,70 | 1,67 | 1,69 | -0,29% | - |
| 13.01.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,00% | - |
| 10.01.2025 | 1,61 | 1,70 | 1,61 | 1,70 | -0,59% | - |
| 09.01.2025 | 1,63 | 1,73 | 1,63 | 1,71 | -1,16% | - |
| 08.01.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -1,71% | - |
| 07.01.2025 | 1,68 | 1,77 | 1,68 | 1,76 | 0,29% | - |
| 06.01.2025 | 1,71 | 1,79 | 1,71 | 1,75 | -2,23% | - |
| 03.01.2025 | 1,72 | 1,80 | 1,72 | 1,79 | -0,28% | - |
| 02.01.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 0,00% | - |
| 30.12.2024 | 1,82 | 1,84 | 1,78 | 1,80 | -1,10% | - |
| 27.12.2024 | 1,84 | 1,84 | 1,80 | 1,82 | 4,01% | - |
| 23.12.2024 | 1,68 | 1,76 | 1,68 | 1,75 | 0,00% | - |
| 20.12.2024 | 1,68 | 1,76 | 1,68 | 1,75 | -0,29% | - |
| 19.12.2024 | 1,80 | 1,81 | 1,74 | 1,75 | -3,05% | - |
| 18.12.2024 | 1,69 | 1,82 | 1,69 | 1,81 | 2,85% | - |
| 17.12.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 0,86% | - |
| 16.12.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 1,46% | - |
| 13.12.2024 | 1,65 | 1,75 | 1,65 | 1,72 | -1,72% | - |
| 12.12.2024 | 1,66 | 1,76 | 1,66 | 1,75 | 0,58% | - |
| 11.12.2024 | 1,74 | 1,76 | 1,72 | 1,74 | -0,57% | - |
| 10.12.2024 | 1,72 | 1,75 | 1,70 | 1,75 | 1,45% | - |
| 09.12.2024 | 1,63 | 1,73 | 1,63 | 1,72 | 1,18% | - |
| 06.12.2024 | 1,61 | 1,71 | 1,61 | 1,70 | -0,29% | 559,00 |
| 05.12.2024 | 1,62 | 1,71 | 1,62 | 1,71 | -0,29% | - |
| 04.12.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,29% | - |
| 03.12.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,00% | - |
| 02.12.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 0,00% | - |
| 29.11.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 0,89% | - |
| 28.11.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 0,00% | - |
| 27.11.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 0,60% | - |
| 26.11.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 0,00% | - |
| 25.11.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 0,00% | - |
| 22.11.2024 | 1,62 | 1,72 | 1,62 | 1,68 | -2,04% | - |
| 21.11.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 2,39% | - |
| 20.11.2024 | 1,67 | 1,68 | 1,65 | 1,68 | 0,30% | - |
| 19.11.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 18.11.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,30% | - |