1,540€
1,32%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,60 | 1,63 | 1,58 | 1,62 | 0,93% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,57 | 1,61 | -3,89% | - |
| 15.10.2024 | 1,70 | 1,71 | 1,65 | 1,67 | -1,47% | - |
| 14.10.2024 | 1,64 | 1,72 | 1,64 | 1,70 | -0,88% | - |
| 11.10.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,44% | - |
| 10.10.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 09.10.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,20% | - |
| 08.10.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 0,91% | - |
| 07.10.2024 | 1,59 | 1,67 | 1,59 | 1,65 | -0,30% | - |
| 04.10.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 1,22% | - |
| 03.10.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,91% | - |
| 02.10.2024 | 1,54 | 1,65 | 1,54 | 1,65 | 2,48% | - |
| 01.10.2024 | 1,54 | 1,63 | 1,54 | 1,61 | -0,31% | - |
| 30.09.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 0,31% | - |
| 27.09.2024 | 1,60 | 1,62 | 1,58 | 1,61 | -0,31% | - |
| 26.09.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 0,31% | - |
| 25.09.2024 | 1,60 | 1,62 | 1,59 | 1,61 | -0,31% | - |
| 24.09.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 0,62% | - |
| 23.09.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 0,94% | - |
| 20.09.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,62% | - |
| 19.09.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 0,95% | - |
| 18.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 17.09.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,32% | - |
| 16.09.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,63% | - |
| 13.09.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 1,59% | - |
| 12.09.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 0,32% | - |
| 11.09.2024 | 1,53 | 1,63 | 1,53 | 1,57 | 1,62% | - |
| 10.09.2024 | 1,63 | 1,63 | 1,54 | 1,54 | -3,45% | - |
| 09.09.2024 | 1,55 | 1,62 | 1,55 | 1,60 | -1,24% | - |
| 06.09.2024 | 1,55 | 1,64 | 1,55 | 1,62 | -0,92% | - |
| 05.09.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 0,00% | - |
| 04.09.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,62% | - |
| 03.09.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -1,22% | - |
| 02.09.2024 | 1,55 | 1,64 | 1,55 | 1,64 | 0,61% | - |
| 30.08.2024 | 1,56 | 1,65 | 1,56 | 1,63 | 4,49% | - |
| 29.08.2024 | 1,55 | 1,63 | 1,55 | 1,56 | -4,00% | - |
| 28.08.2024 | 1,65 | 1,66 | 1,60 | 1,63 | -2,69% | - |
| 27.08.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 26.08.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 1,22% | - |
| 23.08.2024 | 1,58 | 1,68 | 1,58 | 1,64 | -1,80% | - |
| 22.08.2024 | 1,57 | 1,67 | 1,57 | 1,67 | 0,60% | - |
| 21.08.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 20.08.2024 | 1,58 | 1,66 | 1,58 | 1,66 | 0,91% | - |
| 19.08.2024 | 1,64 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 16.08.2024 | 1,55 | 1,68 | 1,55 | 1,64 | 0,62% | - |
| 15.08.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 2,52% | - |
| 14.08.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -1,25% | - |
| 13.08.2024 | 1,55 | 1,63 | 1,55 | 1,61 | 3,55% | - |
| 12.08.2024 | 1,48 | 1,58 | 1,48 | 1,55 | -0,96% | - |
| 09.08.2024 | 1,48 | 1,58 | 1,48 | 1,57 | 0,97% | - |
| 08.08.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 0,00% | - |
| 07.08.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 06.08.2024 | 1,47 | 1,56 | 1,47 | 1,55 | 0,32% | - |
| 05.08.2024 | 1,58 | 1,58 | 1,52 | 1,55 | -1,59% | - |
| 02.08.2024 | 1,62 | 1,62 | 1,56 | 1,57 | -2,48% | - |
| 01.08.2024 | 1,51 | 1,62 | 1,51 | 1,61 | 0,31% | - |
| 31.07.2024 | 1,53 | 1,62 | 1,53 | 1,61 | -0,93% | - |
| 30.07.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,93% | - |
| 29.07.2024 | 1,51 | 1,62 | 1,51 | 1,61 | 2,23% | - |
| 26.07.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 0,96% | - |
| 25.07.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 9,89% | - |
| 24.07.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,35% | - |
| 23.07.2024 | 1,33 | 1,43 | 1,33 | 1,41 | 1,81% | - |
| 22.07.2024 | 1,39 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 19.07.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -3,14% | - |
| 18.07.2024 | 1,45 | 1,45 | 1,42 | 1,44 | -1,03% | - |
| 17.07.2024 | 1,34 | 1,45 | 1,34 | 1,45 | 2,47% | - |
| 16.07.2024 | 1,32 | 1,42 | 1,32 | 1,42 | 1,43% | - |
| 15.07.2024 | 1,34 | 1,40 | 1,33 | 1,40 | 4,49% | - |
| 12.07.2024 | 1,25 | 1,35 | 1,25 | 1,34 | 1,52% | - |
| 11.07.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 0,38% | - |
| 10.07.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 0,00% | - |
| 09.07.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 0,38% | - |
| 08.07.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 05.07.2024 | 1,24 | 1,31 | 1,24 | 1,30 | -0,38% | - |
| 04.07.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 0,00% | - |
| 03.07.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 0,00% | - |
| 02.07.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 0,38% | - |
| 01.07.2024 | 1,24 | 1,32 | 1,24 | 1,30 | 0,00% | - |
| 28.06.2024 | 1,25 | 1,33 | 1,25 | 1,30 | -0,76% | - |
| 27.06.2024 | 1,26 | 1,33 | 1,26 | 1,31 | -0,76% | - |
| 26.06.2024 | 1,26 | 1,33 | 1,26 | 1,32 | 0,00% | - |
| 25.06.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | - |
| 24.06.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 21.06.2024 | 1,26 | 1,33 | 1,26 | 1,32 | 0,00% | - |
| 20.06.2024 | 1,26 | 1,33 | 1,26 | 1,32 | 0,00% | - |
| 19.06.2024 | 1,28 | 1,35 | 1,28 | 1,32 | -2,22% | - |
| 18.06.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 0,75% | - |
| 17.06.2024 | 1,28 | 1,35 | 1,28 | 1,34 | 0,00% | - |
| 14.06.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,37% | - |
| 13.06.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 4,30% | - |
| 12.06.2024 | 1,34 | 1,35 | 1,28 | 1,28 | -5,54% | - |
| 11.06.2024 | 1,34 | 1,36 | 1,33 | 1,36 | 1,88% | - |
| 10.06.2024 | 1,27 | 1,35 | 1,27 | 1,33 | 0,38% | - |
| 07.06.2024 | 1,32 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 06.06.2024 | 1,37 | 1,39 | 1,32 | 1,34 | -3,61% | - |
| 05.06.2024 | 1,32 | 1,39 | 1,32 | 1,39 | -0,36% | - |
| 04.06.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -1,42% | - |
| 03.06.2024 | 1,27 | 1,44 | 1,27 | 1,41 | 10,59% | - |
| 31.05.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 0,39% | - |