1,500€
4,90%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -0,68% | - |
| 05.03.2026 | 1,57 | 1,61 | 1,48 | 1,48 | -1,99% | - |
| 04.03.2026 | 1,62 | 1,67 | 1,51 | 1,51 | -3,21% | - |
| 03.03.2026 | 1,63 | 1,67 | 1,56 | 1,56 | -5,45% | - |
| 02.03.2026 | 1,65 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 27.02.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -1,20% | - |
| 26.02.2026 | 1,64 | 1,66 | 1,61 | 1,66 | 5,73% | - |
| 25.02.2026 | 1,65 | 1,67 | 1,57 | 1,57 | -4,56% | - |
| 24.02.2026 | 1,65 | 1,65 | 1,60 | 1,65 | 4,78% | - |
| 23.02.2026 | 1,64 | 1,66 | 1,57 | 1,57 | 0,64% | - |
| 20.02.2026 | 1,66 | 1,67 | 1,56 | 1,56 | -1,27% | - |
| 19.02.2026 | 1,66 | 1,67 | 1,58 | 1,58 | 0,00% | - |
| 18.02.2026 | 1,66 | 1,67 | 1,58 | 1,58 | -4,53% | - |
| 17.02.2026 | 1,66 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 16.02.2026 | 1,67 | 1,68 | 1,64 | 1,67 | 4,72% | - |
| 13.02.2026 | 1,67 | 1,70 | 1,59 | 1,59 | 0,00% | - |
| 12.02.2026 | 1,68 | 1,69 | 1,59 | 1,59 | 0,00% | - |
| 11.02.2026 | 1,67 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 10.02.2026 | 1,70 | 1,71 | 1,59 | 1,59 | -6,19% | - |
| 09.02.2026 | 1,66 | 1,71 | 1,61 | 1,70 | 7,28% | - |
| 06.02.2026 | 1,66 | 1,67 | 1,58 | 1,58 | 0,00% | - |
| 05.02.2026 | 1,68 | 1,69 | 1,58 | 1,58 | -1,25% | - |
| 04.02.2026 | 1,73 | 1,73 | 1,60 | 1,60 | -3,61% | - |
| 03.02.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -2,06% | - |
| 02.02.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -0,59% | - |
| 30.01.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 3,33% | - |
| 29.01.2026 | 1,70 | 1,74 | 1,65 | 1,65 | 1,23% | - |
| 28.01.2026 | 1,73 | 1,73 | 1,63 | 1,63 | -0,61% | - |
| 27.01.2026 | 1,53 | 1,77 | 1,52 | 1,64 | 7,89% | 172.674,00 |
| 26.01.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 6,29% | - |
| 23.01.2026 | 1,50 | 1,51 | 1,43 | 1,43 | 0,00% | - |
| 22.01.2026 | 1,48 | 1,50 | 1,43 | 1,43 | 1,42% | - |
| 21.01.2026 | 1,48 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 20.01.2026 | 1,48 | 1,50 | 1,41 | 1,41 | -5,05% | - |
| 19.01.2026 | 1,46 | 1,50 | 1,44 | 1,49 | 0,00% | - |
| 16.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 15.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | -2,94% | - |
| 14.01.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 5,52% | - |
| 13.01.2026 | 1,52 | 1,56 | 1,45 | 1,45 | -4,61% | - |
| 12.01.2026 | 1,51 | 1,55 | 1,51 | 1,52 | 5,56% | - |
| 09.01.2026 | 1,54 | 1,57 | 1,44 | 1,44 | -2,04% | - |
| 08.01.2026 | 1,54 | 1,58 | 1,47 | 1,47 | 3,52% | - |
| 07.01.2026 | 1,46 | 1,58 | 1,42 | 1,42 | 2,16% | - |
| 06.01.2026 | 1,46 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 05.01.2026 | 1,45 | 1,47 | 1,39 | 1,39 | -3,81% | - |