1,800€
4,65%
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 15.05.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -6,01% | - |
| 14.05.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 6,40% | 1.500,00 |
| 13.05.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 0,00% | - |
| 12.05.2025 | 1,58 | 1,72 | 1,58 | 1,72 | 4,88% | 3.000,00 |
| 09.05.2025 | 1,54 | 1,64 | 1,54 | 1,64 | 6,49% | - |
| 08.05.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,05% | - |
| 07.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 06.05.2025 | 1,49 | 1,60 | 1,48 | 1,48 | -0,67% | 1.300,00 |
| 05.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 9,56% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.04.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 28.04.2025 | 1,33 | 1,46 | 1,33 | 1,34 | 0,75% | 2,00 |
| 25.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 17.04.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 16.04.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 3,91% | - |
| 15.04.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 14.04.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 09.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 08.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -10,79% | - |
| 04.04.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 03.04.2025 | 1,44 | 1,45 | 1,39 | 1,41 | -2,77% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 01.04.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 31.03.2025 | 1,55 | 1,55 | 1,43 | 1,45 | -6,47% | - |
| 28.03.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 27.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 26.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,98% | - |
| 25.03.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 0,00% | - |
| 24.03.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 5,52% | - |
| 21.03.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 20.03.2025 | 1,56 | 1,56 | 1,44 | 1,44 | -4,00% | - |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.03.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 17.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 14.03.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,04% | - |
| 13.03.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 12.03.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 4,29% | - |
| 11.03.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -8,23% | - |
| 07.03.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 06.03.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -2,74% | - |
| 05.03.2025 | 1,64 | 1,66 | 1,63 | 1,65 | -1,20% | - |
| 04.03.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,30% | - |
| 03.03.2025 | 1,71 | 1,73 | 1,67 | 1,67 | -3,19% | - |
| 28.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 27.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -0,29% | - |
| 26.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -0,29% | - |
| 25.02.2025 | 1,72 | 1,75 | 1,71 | 1,73 | -1,15% | - |
| 24.02.2025 | 1,73 | 1,76 | 1,73 | 1,75 | -1,13% | - |
| 21.02.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,44% | - |
| 20.02.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -0,85% | - |
| 19.02.2025 | 1,75 | 1,78 | 1,75 | 1,76 | -0,85% | - |
| 18.02.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,28% | - |
| 17.02.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 2,02% | - |
| 14.02.2025 | 1,74 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 13.02.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -0,86% | - |
| 12.02.2025 | 1,74 | 1,75 | 1,72 | 1,75 | 0,29% | - |
| 11.02.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 10.02.2025 | 1,73 | 1,76 | 1,72 | 1,74 | -0,29% | - |
| 07.02.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 0,58% | - |
| 06.02.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 0,87% | - |
| 05.02.2025 | 1,71 | 1,75 | 1,71 | 1,72 | 0,00% | - |
| 04.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,58% | - |
| 03.02.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -2,29% | - |
| 31.01.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 30.01.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,86% | - |
| 29.01.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -1,98% | - |
| 28.01.2025 | 1,71 | 1,78 | 1,71 | 1,77 | 3,81% | - |
| 27.01.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,58% | - |
| 24.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 23.01.2025 | 1,71 | 1,74 | 1,70 | 1,72 | -1,15% | - |
| 22.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 21.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 20.01.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,89% | - |
| 17.01.2025 | 1,66 | 1,70 | 1,66 | 1,67 | -1,18% | - |
| 16.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,90% | - |
| 15.01.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 14.01.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 13.01.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 10.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -0,29% | - |
| 09.01.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -1,45% | - |
| 08.01.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -1,43% | - |
| 07.01.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 06.01.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -2,23% | - |
| 03.01.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 02.01.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,00% | - |
| 30.12.2024 | 1,80 | 1,82 | 1,78 | 1,80 | -0,55% | - |
| 27.12.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 3,74% | - |
| 23.12.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,29% | - |
| 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% | - |