1,745€
0,29%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,29% | - |
| 19.12.2024 | 1,79 | 1,81 | 1,74 | 1,74 | -3,87% | - |
| 18.12.2024 | 1,76 | 1,81 | 1,73 | 1,81 | 4,02% | - |
| 17.12.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,29% | - |
| 16.12.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,46% | - |
| 13.12.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 12.12.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -1,43% | - |
| 11.12.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | - |
| 10.12.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 1,16% | - |
| 09.12.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 9,18% | - |
| 07.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 18.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 16.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,95% | - |
| 17.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 13.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 10.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 09.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 06.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 30.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 29.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 27.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 21.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 20.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 16.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 15.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 14.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 12.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 08.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 03.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 01.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 31.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 30.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 29.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 26.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 25.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 9,02% | - |
| 24.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 22.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 19.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 17.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 16.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 15.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 12.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 09.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 08.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 05.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 03.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 02.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 01.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 25.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 24.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 21.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 17.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 14.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 13.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 07.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 05.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 04.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 03.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 13,22% | - |
| 31.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 30.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 29.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 28.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 24.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 21.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 16.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 15.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 14.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 09.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 08.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 07.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 03.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 7,34% | - |
| 30.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 29.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 25.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 23.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 22.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 19.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 18.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 17.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |