1,285€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 29.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,71% | - |
| 28.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 27.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,43% | - |
| 26.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,44% | - |
| 23.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,03% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 21.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,67% | 1.615,00 |
| 19.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,31% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 14.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,64% | - |
| 13.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 6,79% | 350,00 |
| 12.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -7,32% | 6.000,00 |
| 05.05.2025 | 1,25 | 1,34 | 1,25 | 1,34 | -2,05% | 1.000,00 |
| 02.05.2025 | 1,24 | 1,37 | 1,24 | 1,37 | 6,55% | 1.000,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,72% | - |
| 29.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.04.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -6,08% | 2.000,00 |
| 25.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 23.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | 300,00 |
| 17.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | 1.000,00 |
| 15.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,61% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,92% | - |
| 10.04.2025 | 1,19 | 1,41 | 1,19 | 1,41 | 11,51% | 400,00 |
| 09.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,98% | - |
| 08.04.2025 | 1,14 | 1,38 | 1,14 | 1,38 | 15,80% | 15.300,00 |
| 07.04.2025 | 1,29 | 1,29 | 1,15 | 1,19 | -14,63% | 8.659,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,65% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,29% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,43 | 1,51 | -0,53% | 12.807,00 |
| 01.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,12% | - |
| 31.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,99% | - |
| 28.03.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 8,44% | 300,00 |
| 27.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,61% | - |
| 26.03.2025 | 1,41 | 1,53 | 1,41 | 1,53 | -1,03% | 500,00 |
| 25.03.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 1,84% | 3.000,00 |
| 24.03.2025 | 1,50 | 1,54 | 1,39 | 1,52 | -29,47% | 788,00 |
| 21.03.2025 | 2,29 | 2,29 | 2,16 | 2,16 | -10,58% | 5.440,00 |
| 20.03.2025 | 2,38 | 2,41 | 2,38 | 2,41 | -2,23% | 1.500,00 |
| 19.03.2025 | 2,25 | 2,47 | 2,25 | 2,47 | 4,01% | 2.057,00 |
| 18.03.2025 | 2,26 | 2,37 | 2,26 | 2,37 | -10,57% | 2.000,00 |
| 17.03.2025 | 2,45 | 2,65 | 2,38 | 2,65 | 12,77% | 5.190,00 |
| 14.03.2025 | 2,25 | 2,35 | 2,25 | 2,35 | -0,84% | 225,00 |
| 13.03.2025 | 2,26 | 2,37 | 2,26 | 2,37 | -0,42% | 900,00 |
| 12.03.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 3,48% | 900,00 |
| 11.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,56% | - |
| 10.03.2025 | 2,42 | 2,42 | 2,39 | 2,39 | 0,21% | 2.199,00 |
| 07.03.2025 | 2,31 | 2,43 | 2,31 | 2,38 | -2,06% | 1.735,00 |
| 06.03.2025 | 2,25 | 2,43 | 2,25 | 2,43 | 3,62% | 195,00 |
| 05.03.2025 | 2,19 | 2,35 | 2,19 | 2,35 | -1,26% | 2.334,00 |
| 04.03.2025 | 2,20 | 2,38 | 2,20 | 2,38 | 2,59% | 500,00 |
| 03.03.2025 | 2,20 | 2,32 | 2,20 | 2,32 | -0,86% | 450,00 |
| 28.02.2025 | 2,21 | 2,34 | 2,21 | 2,34 | 5,90% | 4.649,00 |
| 27.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 26.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |
| 25.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 24.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,21% | - |
| 21.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 20.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 19.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,60% | - |
| 18.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 7,42% | 60,00 |
| 17.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,67% | - |
| 14.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,22% | - |
| 13.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 12.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,23% | - |
| 11.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 10.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 07.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | - |
| 06.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 3,08% | - |
| 05.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | - |
| 04.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -9,57% | - |
| 03.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,17% | - |
| 31.01.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 4,31% | 1.731,00 |
| 30.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,92% | - |
| 29.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 28.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,42% | - |
| 27.01.2025 | 2,17 | 2,27 | 2,17 | 2,27 | -0,66% | 2.458,00 |
| 24.01.2025 | 2,19 | 2,28 | 2,19 | 2,28 | -1,30% | 1.000,00 |
| 23.01.2025 | 2,20 | 2,31 | 2,20 | 2,31 | 5,96% | 1.000,00 |
| 22.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | - |
| 21.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,97% | - |
| 20.01.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 6,34% | 1.551,00 |
| 17.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,33% | - |
| 16.01.2025 | 2,13 | 2,25 | 2,13 | 2,25 | 4,90% | 1.000,00 |
| 15.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,09% | - |
| 14.01.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 0,00% | 900,00 |
| 13.01.2025 | 2,15 | 2,26 | 2,15 | 2,26 | 4,15% | 1.619,00 |
| 10.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,03% | - |
| 09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,34% | - |
| 08.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |