1,570€
5,37%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 29.07.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 28.07.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 4,08% | - |
| 27.07.2026 | 1,56 | 1,56 | 1,47 | 1,47 | 0,00% | - |
| 24.07.2026 | 1,54 | 1,56 | 1,47 | 1,47 | -4,23% | - |
| 23.07.2026 | 1,34 | 1,55 | 1,34 | 1,54 | 18,99% | - |
| 22.07.2026 | 1,34 | 1,36 | 1,29 | 1,29 | -3,73% | - |
| 21.07.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 4,69% | - |
| 20.07.2026 | 1,34 | 1,35 | 1,28 | 1,28 | -4,48% | - |
| 17.07.2026 | 1,33 | 1,35 | 1,33 | 1,34 | -0,37% | - |
| 16.07.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 4,26% | - |
| 15.07.2026 | 1,33 | 1,36 | 1,29 | 1,29 | 0,78% | - |
| 14.07.2026 | 1,32 | 1,35 | 1,28 | 1,28 | -3,03% | - |
| 13.07.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -4,00% | - |
| 10.07.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 09.07.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -1,80% | - |
| 08.07.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 07.07.2026 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 06.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,36% | - |
| 03.07.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 0,73% | - |
| 02.07.2026 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 01.07.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 30.06.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 29.06.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 26.06.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -1,09% | - |
| 25.06.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 24.06.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 23.06.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 0,00% | - |
| 22.06.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 4,81% | - |
| 19.06.2026 | 1,40 | 1,42 | 1,35 | 1,35 | 0,00% | - |
| 18.06.2026 | 1,41 | 1,43 | 1,35 | 1,35 | 0,00% | - |
| 17.06.2026 | 1,41 | 1,42 | 1,35 | 1,35 | -3,57% | - |
| 16.06.2026 | 1,43 | 1,44 | 1,40 | 1,40 | -3,45% | - |
| 15.06.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 8,21% | - |
| 12.06.2026 | 1,40 | 1,41 | 1,34 | 1,34 | 0,75% | - |
| 11.06.2026 | 1,47 | 1,47 | 1,33 | 1,33 | -8,90% | - |
| 10.06.2026 | 1,42 | 1,46 | 1,38 | 1,46 | 8,15% | - |
| 09.06.2026 | 1,42 | 1,45 | 1,35 | 1,35 | 0,00% | - |
| 08.06.2026 | 1,50 | 1,53 | 1,35 | 1,35 | -9,09% | - |
| 05.06.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -3,88% | - |
| 04.06.2026 | 1,53 | 1,55 | 1,48 | 1,55 | 3,00% | - |
| 03.06.2026 | 1,51 | 1,56 | 1,48 | 1,50 | -0,33% | - |
| 02.06.2026 | 1,51 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 01.06.2026 | 1,51 | 1,54 | 1,48 | 1,51 | 0,33% | - |
| 29.05.2026 | 1,51 | 1,54 | 1,48 | 1,50 | 4,90% | - |
| 28.05.2026 | 1,50 | 1,54 | 1,43 | 1,43 | -0,69% | - |
| 27.05.2026 | 1,48 | 1,52 | 1,44 | 1,44 | -2,70% | - |
| 26.05.2026 | 1,50 | 1,53 | 1,48 | 1,48 | -1,99% | - |
| 25.05.2026 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 21.05.2026 | 1,50 | 1,54 | 1,50 | 1,51 | 0,00% | - |
| 20.05.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 0,33% | - |
| 19.05.2026 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | - |
| 18.05.2026 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | - |
| 15.05.2026 | 1,49 | 1,53 | 1,48 | 1,50 | -0,66% | - |
| 14.05.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 6,74% | - |
| 13.05.2026 | 1,48 | 1,50 | 1,41 | 1,41 | 0,71% | - |
| 12.05.2026 | 1,59 | 1,62 | 1,40 | 1,40 | -11,95% | - |
| 11.05.2026 | 1,59 | 1,62 | 1,59 | 1,59 | 4,61% | - |
| 08.05.2026 | 1,58 | 1,73 | 1,52 | 1,52 | 0,66% | - |
| 07.05.2026 | 1,53 | 1,58 | 1,51 | 1,51 | 3,42% | - |
| 06.05.2026 | 1,48 | 1,55 | 1,45 | 1,46 | 5,04% | - |
| 05.05.2026 | 1,40 | 1,47 | 1,39 | 1,39 | -0,36% | - |
| 04.05.2026 | 1,41 | 1,50 | 1,40 | 1,40 | 0,00% | - |
| 30.04.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 4,89% | - |
| 29.04.2026 | 1,48 | 1,50 | 1,33 | 1,33 | -5,67% | - |
| 28.04.2026 | 1,42 | 1,52 | 1,41 | 1,41 | 3,68% | - |
| 27.04.2026 | 1,42 | 1,45 | 1,36 | 1,36 | -4,23% | - |
| 24.04.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 1,79% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,40 | 1,40 | 2,57% | - |
| 22.04.2026 | 1,43 | 1,44 | 1,36 | 1,36 | 0,74% | - |
| 21.04.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -0,74% | - |
| 20.04.2026 | 1,46 | 1,46 | 1,36 | 1,36 | -2,16% | - |
| 17.04.2026 | 1,47 | 1,49 | 1,39 | 1,39 | 0,00% | - |
| 16.04.2026 | 1,45 | 1,48 | 1,39 | 1,39 | 1,46% | - |
| 15.04.2026 | 1,42 | 1,45 | 1,37 | 1,37 | 1,48% | - |
| 14.04.2026 | 1,34 | 1,45 | 1,30 | 1,35 | 5,47% | - |
| 13.04.2026 | 1,32 | 1,38 | 1,28 | 1,28 | 0,00% | - |
| 10.04.2026 | 1,33 | 1,38 | 1,28 | 1,28 | 0,79% | - |
| 09.04.2026 | 1,35 | 1,38 | 1,27 | 1,27 | -1,55% | - |
| 08.04.2026 | 1,33 | 1,37 | 1,28 | 1,29 | 5,74% | - |
| 07.04.2026 | 1,27 | 1,30 | 1,22 | 1,22 | 0,83% | - |
| 02.04.2026 | 1,21 | 1,28 | 1,21 | 1,21 | 2,54% | - |
| 01.04.2026 | 1,24 | 1,27 | 1,18 | 1,18 | 0,85% | - |
| 31.03.2026 | 1,26 | 1,26 | 1,17 | 1,17 | -0,85% | - |
| 30.03.2026 | 1,24 | 1,25 | 1,17 | 1,18 | 0,00% | - |
| 27.03.2026 | 1,24 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 26.03.2026 | 1,23 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 25.03.2026 | 1,23 | 1,25 | 1,16 | 1,18 | 0,00% | - |
| 24.03.2026 | 1,24 | 1,25 | 1,18 | 1,18 | -4,07% | - |
| 23.03.2026 | 1,19 | 1,27 | 1,19 | 1,23 | 1,65% | - |
| 20.03.2026 | 1,33 | 1,34 | 1,21 | 1,21 | -4,72% | - |
| 19.03.2026 | 1,35 | 1,36 | 1,27 | 1,27 | -1,55% | - |
| 18.03.2026 | 1,30 | 1,37 | 1,29 | 1,29 | 4,88% | - |
| 17.03.2026 | 1,30 | 1,39 | 1,23 | 1,23 | -1,60% | - |
| 16.03.2026 | 1,43 | 1,45 | 1,25 | 1,25 | -11,97% | - |
| 13.03.2026 | 1,45 | 1,47 | 1,42 | 1,42 | 2,90% | - |
| 12.03.2026 | 1,46 | 1,50 | 1,38 | 1,38 | -6,44% | - |
| 11.03.2026 | 1,51 | 1,52 | 1,47 | 1,48 | 2,43% | - |
| 10.03.2026 | 1,50 | 1,53 | 1,44 | 1,44 | 0,00% | - |
| 09.03.2026 | 1,54 | 1,55 | 1,44 | 1,44 | -2,04% | - |