1,208€
7,66%
Echtzeit-Aktienkurs ELLAKTOR S.A.NAM. EO 1,03
Bid:
Ask:
Aktienkurse zur ELLAKTOR S.A.NAM. EO 1,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,19 | 1,21 | 1,14 | 1,21 | 7,58% | - |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |
| 05.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 5,75% | - |
| 04.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,77% | - |
| 03.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,51% | - |
| 02.03.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,92% | 1.750,00 |
| 27.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,37% | - |
| 26.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 7,59% | - |
| 25.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -9,21% | - |
| 20.02.2026 | 1,24 | 1,35 | 1,24 | 1,35 | 6,32% | 300,00 |
| 19.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,10% | - |
| 18.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 16.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,47% | - |
| 13.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,67% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,01% | - |
| 11.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 10.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 09.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,67% | - |
| 06.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 04.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,97% | - |
| 03.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,53% | - |
| 30.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |
| 29.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,37% | - |
| 28.01.2026 | 1,44 | 1,46 | 1,41 | 1,42 | 1,72% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,87% | - |
| 23.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 8,29% | - |
| 22.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 21.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 20.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 19.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,42% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,38% | - |
| 14.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,10% | - |
| 13.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,49% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | - |
| 09.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,87% | - |
| 07.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 05.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,74% | - |
| 02.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,94% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,11% | - |
| 29.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,25% | - |
| 23.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -27,36% | - |
| 22.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,65% | - |
| 19.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,98% | - |
| 18.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 17.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 7,22% | 1.000,00 |
| 16.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,79% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 12.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,12% | - |
| 11.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | - |
| 10.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,12% | - |
| 09.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,93% | - |
| 08.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 05.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.12.2025 | 1,72 | 1,74 | 1,72 | 1,72 | 0,00% | 3.000,00 |
| 03.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 02.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,46% | - |
| 01.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 28.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 27.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 26.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,67% | - |
| 25.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 5,78% | - |
| 24.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,52% | - |
| 21.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 20.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 19.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 18.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 17.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 14.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 13.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,51% | - |
| 12.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,38% | - |
| 11.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | - |
| 10.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | - |
| 07.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,26% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -5,33% | - |
| 05.11.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 8,40% | 1.000,00 |
| 04.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,60% | - |
| 03.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 31.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,79% | - |
| 30.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,10% | - |
| 29.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,27% | - |
| 28.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,41% | - |
| 27.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,95% | - |
| 24.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -7,57% | - |
| 23.10.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 5,87% | 1.000,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 21.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,92% | - |
| 20.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 13,64% | - |
| 17.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,27% | - |
| 16.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,88% | - |
| 14.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,23% | - |