1,434€
4,98%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2026 | 1,33 | 1,40 | 1,33 | 1,37 | -2,01% | 850,00 |
| 12.01.2026 | 1,37 | 1,43 | 1,37 | 1,39 | -2,38% | - |
| 09.01.2026 | 1,38 | 1,45 | 1,38 | 1,43 | -0,83% | - |
| 08.01.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -1,64% | - |
| 07.01.2026 | 1,40 | 1,52 | 1,40 | 1,46 | 3,98% | 2.716,00 |
| 06.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -0,42% | 60,00 |
| 05.01.2026 | 1,46 | 1,46 | 1,38 | 1,41 | 1,43% | 3.320,00 |
| 02.01.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 6,49% | 15.184,00 |
| 30.12.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 2,59% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -2,89% | - |
| 23.12.2025 | 1,34 | 1,37 | 1,31 | 1,31 | -2,09% | - |
| 22.12.2025 | 1,67 | 1,67 | 1,30 | 1,34 | -26,43% | 15.930,00 |
| 19.12.2025 | 1,91 | 1,91 | 1,78 | 1,82 | -4,35% | - |
| 18.12.2025 | 1,83 | 1,94 | 1,83 | 1,91 | 0,85% | - |
| 17.12.2025 | 1,84 | 1,90 | 1,84 | 1,89 | -0,37% | 76,00 |
| 16.12.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,42% | - |
| 15.12.2025 | 1,79 | 1,91 | 1,79 | 1,89 | 5,59% | 2.826,00 |
| 12.12.2025 | 1,73 | 1,80 | 1,73 | 1,79 | -0,11% | - |
| 11.12.2025 | 1,79 | 1,81 | 1,79 | 1,79 | -0,11% | - |
| 10.12.2025 | 1,74 | 1,80 | 1,74 | 1,79 | -0,33% | 88,00 |
| 09.12.2025 | 1,74 | 1,81 | 1,74 | 1,80 | 0,11% | 87,00 |
| 08.12.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 1,01% | 592,00 |
| 05.12.2025 | 1,74 | 1,79 | 1,74 | 1,78 | 2,53% | - |