1,770€
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,54% | - |
| 21.08.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,27% | - |
| 20.08.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -1,06% | - |
| 19.08.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -0,27% | - |
| 18.08.2025 | 1,86 | 1,96 | 1,86 | 1,89 | -2,84% | - |
| 15.08.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -0,26% | - |
| 14.08.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -0,51% | - |
| 13.08.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -0,51% | - |
| 12.08.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | - |
| 11.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 08.08.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,51% | - |
| 07.08.2025 | 1,97 | 2,00 | 1,95 | 1,98 | 0,25% | - |
| 06.08.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -1,75% | - |
| 05.08.2025 | 2,02 | 2,02 | 1,99 | 2,01 | 0,50% | - |
| 04.08.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -0,25% | - |
| 01.08.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -2,44% | - |
| 31.07.2025 | 2,05 | 2,05 | 2,02 | 2,05 | 0,00% | - |
| 30.07.2025 | 2,05 | 2,05 | 2,02 | 2,05 | 0,00% | - |
| 29.07.2025 | 2,05 | 2,05 | 2,01 | 2,05 | 1,23% | - |
| 28.07.2025 | 2,03 | 2,05 | 2,00 | 2,03 | 1,00% | - |
| 25.07.2025 | 2,03 | 2,03 | 2,00 | 2,01 | -1,23% | - |
| 24.07.2025 | 2,09 | 2,09 | 1,98 | 2,03 | -3,79% | - |
| 23.07.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 0,24% | - |
| 22.07.2025 | 2,11 | 2,11 | 2,08 | 2,11 | 0,72% | - |
| 21.07.2025 | 2,11 | 2,13 | 2,09 | 2,09 | -0,48% | - |
| 18.07.2025 | 2,09 | 2,11 | 2,05 | 2,10 | 0,48% | - |
| 17.07.2025 | 2,07 | 2,09 | 2,05 | 2,09 | 0,72% | - |
| 16.07.2025 | 2,06 | 2,08 | 2,03 | 2,08 | 0,97% | - |
| 15.07.2025 | 2,03 | 2,06 | 2,00 | 2,06 | 3,01% | - |
| 14.07.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -1,72% | - |
| 11.07.2025 | 1,95 | 2,03 | 1,92 | 2,03 | 5,73% | - |
| 10.07.2025 | 1,91 | 1,95 | 1,90 | 1,92 | 0,52% | - |
| 09.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 08.07.2025 | 1,91 | 1,91 | 1,88 | 1,91 | 0,26% | - |
| 07.07.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 0,26% | - |
| 04.07.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,26% | - |
| 03.07.2025 | 1,90 | 1,91 | 1,87 | 1,90 | 0,53% | - |
| 02.07.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,79% | - |
| 01.07.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,26% | - |
| 30.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 27.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 0,00% | - |
| 26.06.2025 | 1,85 | 1,94 | 1,85 | 1,92 | 0,00% | - |
| 25.06.2025 | 1,93 | 1,94 | 1,92 | 1,92 | 0,26% | - |
| 24.06.2025 | 1,92 | 1,94 | 1,90 | 1,92 | 1,06% | - |
| 23.06.2025 | 1,96 | 1,97 | 1,90 | 1,90 | -2,07% | - |
| 20.06.2025 | 1,94 | 1,96 | 1,93 | 1,94 | -1,28% | - |
| 19.06.2025 | 1,86 | 1,97 | 1,86 | 1,96 | 1,03% | - |
| 18.06.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 0,00% | - |
| 17.06.2025 | 1,97 | 1,99 | 1,94 | 1,94 | -2,27% | - |
| 16.06.2025 | 1,99 | 1,99 | 1,97 | 1,99 | 0,51% | - |
| 13.06.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -2,47% | - |
| 12.06.2025 | 2,02 | 2,04 | 2,01 | 2,03 | -1,22% | - |
| 11.06.2025 | 1,90 | 2,05 | 1,90 | 2,05 | 2,50% | - |
| 10.06.2025 | 2,00 | 2,01 | 1,98 | 2,00 | -0,25% | - |
| 09.06.2025 | 1,82 | 2,01 | 1,82 | 2,01 | 5,25% | - |
| 06.06.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,30% | - |
| 05.06.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 0,52% | - |
| 04.06.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | - |
| 03.06.2025 | 1,96 | 1,96 | 1,86 | 1,94 | -0,26% | - |
| 02.06.2025 | 1,89 | 1,96 | 1,88 | 1,95 | 3,73% | - |
| 30.05.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -0,79% | - |
| 29.05.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,07% | - |
| 28.05.2025 | 1,85 | 1,87 | 1,83 | 1,87 | 1,08% | - |
| 27.05.2025 | 1,78 | 1,87 | 1,78 | 1,85 | -0,80% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,54% | - |
| 23.05.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,27% | - |
| 22.05.2025 | 1,74 | 1,86 | 1,74 | 1,85 | 1,93% | - |
| 21.05.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,00% | - |
| 20.05.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 1,11% | - |
| 19.05.2025 | 1,80 | 1,82 | 1,79 | 1,80 | -0,28% | - |
| 16.05.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 0,00% | - |
| 15.05.2025 | 1,70 | 1,82 | 1,70 | 1,80 | -0,55% | - |
| 14.05.2025 | 1,77 | 1,82 | 1,74 | 1,81 | 1,12% | - |
| 13.05.2025 | 1,65 | 1,79 | 1,65 | 1,79 | 4,37% | - |
| 12.05.2025 | 1,65 | 1,73 | 1,62 | 1,72 | 4,26% | - |
| 09.05.2025 | 1,63 | 1,65 | 1,60 | 1,65 | 0,92% | - |
| 08.05.2025 | 1,50 | 1,63 | 1,50 | 1,63 | 4,49% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 06.05.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 05.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | - |
| 02.05.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 9,41% | - |
| 30.04.2025 | 1,44 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 29.04.2025 | 1,34 | 1,45 | 1,34 | 1,44 | 2,86% | - |
| 28.04.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 24.04.2025 | 1,41 | 1,41 | 1,38 | 1,41 | 0,00% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,38 | 1,41 | 1,08% | - |
| 22.04.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,77% | - |
| 17.04.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 16.04.2025 | 1,33 | 1,41 | 1,32 | 1,41 | 4,44% | - |
| 15.04.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 1,89% | - |
| 14.04.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 1,15% | - |
| 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% | - |