1,295€
5,46%
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 |
|---|---|---|---|---|---|---|
| 01.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 31.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 28.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,31% | - |
| 27.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,24% | - |
| 26.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 25.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 24.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 21.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,04% | - |
| 20.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,95% | - |
| 19.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 18.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,14% | - |
| 17.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 14.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 13.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,44% | - |
| 12.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 11.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 10.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -7,45% | - |
| 07.08.2026 | 1,26 | 1,37 | 1,26 | 1,37 | 7,20% | 1.000,00 |
| 06.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 05.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 04.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,28% | - |
| 03.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 5,86% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 30.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,29% | - |
| 29.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 28.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,35% | - |
| 27.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 24.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | - |
| 23.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 22.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,16% | - |
| 21.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,21% | - |
| 20.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,60% | - |
| 17.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 16.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,37% | - |
| 15.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,86% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,70% | - |
| 13.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 10.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 09.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,98% | - |
| 08.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,53% | - |
| 07.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,59% | - |
| 06.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 03.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |
| 02.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,39% | - |
| 01.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,45% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,76% | - |
| 26.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -8,35% | - |
| 25.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 3,33% | 1.600,00 |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 23.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 22.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,22% | - |
| 19.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 18.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,39% | - |
| 17.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,35% | - |
| 16.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,02% | - |
| 15.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 11.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -6,52% | - |
| 10.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,88% | - |
| 09.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,87% | - |
| 08.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 4,19% | - |
| 05.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 04.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,81% | - |
| 03.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 02.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 01.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 29.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 28.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 27.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 26.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 5,90% | - |
| 25.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 21.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 20.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,02% | - |
| 19.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,79% | - |
| 18.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,73% | - |
| 15.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 14.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
| 13.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,05% | - |
| 11.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,60% | - |
| 08.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 07.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 06.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 05.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 29.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 28.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,92% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,24% | - |
| 23.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,12% | - |
| 22.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,27% | - |
| 21.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | - |
| 20.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | - |
| 16.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,27% | - |
| 15.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 14.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,50% | - |
| 13.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | - |