1,292€
1,41%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,41% | - |
| 17.09.2026 | 1,31 | 1,32 | 1,27 | 1,27 | -2,38% | 52,00 |
| 16.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,54% | - |
| 15.09.2026 | 1,27 | 1,30 | 1,25 | 1,30 | 1,56% | - |
| 14.09.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,47% | - |
| 11.09.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,31% | - |
| 10.09.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 0,47% | - |
| 09.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,16% | 15,00 |
| 08.09.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -1,40% | - |
| 07.09.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 1,42% | - |
| 04.09.2026 | 1,27 | 1,30 | 1,27 | 1,27 | 0,16% | - |
| 03.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,63% | - |
| 02.09.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,02% | - |
| 01.09.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 31.08.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,16% | 16,00 |
| 28.08.2026 | 1,30 | 1,32 | 1,29 | 1,29 | -0,92% | 3.520,00 |
| 27.08.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 2,20% | - |
| 26.08.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 3,07% | - |
| 25.08.2026 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | - |
| 24.08.2026 | 1,25 | 1,30 | 1,25 | 1,25 | -0,72% | - |
| 21.08.2026 | 1,25 | 1,29 | 1,25 | 1,26 | -2,11% | - |
| 20.08.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,89% | - |
| 19.08.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -7,43% | - |
| 05.05.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,81% | - |
| 04.05.2026 | 1,33 | 1,36 | 1,31 | 1,36 | 2,34% | - |
| 30.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 29.04.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 0,60% | 30,00 |
| 28.04.2026 | 1,29 | 1,36 | 1,29 | 1,33 | -1,92% | - |
| 27.04.2026 | 1,30 | 1,38 | 1,30 | 1,35 | -0,88% | - |
| 24.04.2026 | 1,31 | 1,37 | 1,31 | 1,37 | -0,15% | - |
| 23.04.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 0,44% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 21.04.2026 | 1,31 | 1,38 | 1,31 | 1,37 | 4,41% | 28,00 |
| 20.04.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -3,38% | - |
| 17.04.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,34% | - |
| 16.04.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,21% | - |
| 15.04.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | - |
| 14.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,72% | 193,00 |
| 13.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 10.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 56,00 |
| 09.04.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -2,44% | - |
| 08.04.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 4,63% | - |
| 07.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,48% | 28,00 |
| 02.04.2026 | 1,25 | 1,27 | 1,24 | 1,26 | -1,10% | - |
| 01.04.2026 | 1,20 | 1,27 | 1,20 | 1,27 | 6,00% | - |
| 31.03.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 2,56% | - |
| 30.03.2026 | 1,23 | 1,23 | 1,16 | 1,17 | -4,41% | 28,00 |
| 27.03.2026 | 1,18 | 1,24 | 1,18 | 1,22 | -1,13% | - |
| 26.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,16% | - |
| 25.03.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 0,00% | - |
| 24.03.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,12% | - |
| 23.03.2026 | 1,24 | 1,28 | 1,21 | 1,25 | -0,08% | 30,00 |
| 20.03.2026 | 1,25 | 1,29 | 1,25 | 1,26 | 0,56% | - |
| 19.03.2026 | 1,22 | 1,28 | 1,22 | 1,25 | -2,80% | - |
| 18.03.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -0,16% | - |
| 17.03.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,39% | - |
| 16.03.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,32% | 42,00 |
| 13.03.2026 | 1,25 | 1,31 | 1,22 | 1,26 | 0,64% | - |
| 12.03.2026 | 1,28 | 1,32 | 1,25 | 1,25 | -2,95% | - |
| 11.03.2026 | 1,27 | 1,33 | 1,27 | 1,29 | 1,26% | - |
| 10.03.2026 | 1,21 | 1,29 | 1,21 | 1,27 | 5,46% | - |
| 09.03.2026 | 1,18 | 1,21 | 1,14 | 1,21 | 0,50% | 84,00 |
| 06.03.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 1,86% | 30,00 |
| 05.03.2026 | 1,14 | 1,24 | 1,14 | 1,18 | -1,83% | - |
| 04.03.2026 | 1,15 | 1,22 | 1,14 | 1,20 | 4,70% | - |
| 03.03.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -5,59% | - |
| 02.03.2026 | 1,28 | 1,29 | 1,21 | 1,22 | -5,74% | 630,00 |
| 27.02.2026 | 1,30 | 1,35 | 1,26 | 1,29 | -0,62% | - |
| 26.02.2026 | 1,37 | 1,39 | 1,30 | 1,30 | -4,98% | - |
| 25.02.2026 | 1,21 | 1,38 | 1,21 | 1,37 | 7,22% | - |
| 24.02.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 23.02.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 0,00% | 42,00 |
| 20.02.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,77% | - |
| 19.02.2026 | 1,28 | 1,33 | 1,28 | 1,29 | -2,56% | 12.046,00 |
| 18.02.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | - |
| 17.02.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -1,51% | - |
| 16.02.2026 | 1,26 | 1,34 | 1,26 | 1,32 | -0,30% | 45,00 |
| 13.02.2026 | 1,30 | 1,36 | 1,30 | 1,33 | -2,36% | - |
| 12.02.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -1,31% | 58,00 |
| 11.02.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 1,62% | - |
| 10.02.2026 | 1,30 | 1,38 | 1,30 | 1,35 | -0,29% | - |
| 09.02.2026 | 1,29 | 1,42 | 1,29 | 1,36 | 0,15% | - |
| 06.02.2026 | 1,32 | 1,38 | 1,32 | 1,36 | -1,67% | 39,00 |
| 05.02.2026 | 1,35 | 1,42 | 1,35 | 1,38 | -2,48% | 16,00 |
| 04.02.2026 | 1,35 | 1,42 | 1,35 | 1,41 | 0,28% | 17,00 |
| 03.02.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 2,03% | 1.200,00 |
| 02.02.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,14% | 11.200,00 |
| 30.01.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -1,56% | - |
| 29.01.2026 | 1,40 | 1,45 | 1,40 | 1,41 | -0,99% | 45,00 |
| 28.01.2026 | 1,40 | 1,46 | 1,40 | 1,42 | -1,39% | - |
| 27.01.2026 | 1,40 | 1,47 | 1,40 | 1,44 | -1,23% | - |
| 26.01.2026 | 1,40 | 1,47 | 1,40 | 1,46 | 0,00% | - |
| 23.01.2026 | 1,44 | 1,49 | 1,42 | 1,46 | 0,83% | - |
| 22.01.2026 | 1,30 | 1,45 | 1,30 | 1,45 | 7,91% | - |
| 21.01.2026 | 1,30 | 1,35 | 1,30 | 1,34 | -0,15% | 60,00 |
| 20.01.2026 | 1,36 | 1,37 | 1,33 | 1,34 | -1,61% | 8.547,00 |
| 19.01.2026 | 1,35 | 1,37 | 1,33 | 1,36 | -0,15% | - |
| 16.01.2026 | 1,32 | 1,39 | 1,32 | 1,37 | -1,30% | - |
| 15.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,14% | - |
| 14.01.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 1,17% | 75,00 |