26,560€
1,92%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,17 | 26,38 | 26,03 | 26,33 | 1,04% | - |
| 06.02.2026 | 26,00 | 26,40 | 25,80 | 26,06 | 0,39% | 302.151,00 |
| 05.02.2026 | 25,66 | 26,12 | 25,66 | 25,96 | 1,09% | 433.291,00 |
| 04.02.2026 | 25,58 | 25,92 | 25,40 | 25,68 | 0,86% | 358.807,00 |
| 03.02.2026 | 25,08 | 25,46 | 24,88 | 25,46 | 3,33% | 373.653,00 |
| 02.02.2026 | 24,68 | 25,02 | 24,44 | 24,64 | 0,57% | 314.743,00 |
| 30.01.2026 | 24,32 | 25,16 | 24,32 | 24,50 | 0,91% | 429.648,00 |
| 29.01.2026 | 24,48 | 24,74 | 24,28 | 24,28 | -0,98% | 262.464,00 |
| 28.01.2026 | 24,59 | 24,73 | 24,35 | 24,52 | 0,08% | - |
| 27.01.2026 | 24,34 | 24,78 | 24,32 | 24,50 | 0,66% | 267.500,00 |
| 26.01.2026 | 23,98 | 24,44 | 23,88 | 24,34 | 1,25% | 203.647,00 |
| 23.01.2026 | 24,00 | 24,10 | 23,90 | 24,04 | -0,08% | 190.214,00 |
| 22.01.2026 | 24,00 | 24,20 | 23,94 | 24,06 | 1,26% | 314.750,00 |
| 21.01.2026 | 23,70 | 23,88 | 23,58 | 23,76 | 0,08% | 300.297,00 |
| 20.01.2026 | 23,66 | 23,84 | 23,42 | 23,74 | -0,50% | 180.746,00 |
| 19.01.2026 | 23,56 | 24,12 | 23,52 | 23,86 | -0,17% | 332.388,00 |
| 16.01.2026 | 24,18 | 24,26 | 23,90 | 23,90 | -1,40% | 348.170,00 |
| 15.01.2026 | 24,52 | 24,56 | 24,20 | 24,24 | -1,14% | 239.715,00 |
| 14.01.2026 | 24,22 | 24,64 | 24,22 | 24,52 | 1,32% | 283.416,00 |
| 13.01.2026 | 24,60 | 24,70 | 24,20 | 24,20 | -1,71% | 193.178,00 |
| 12.01.2026 | 24,68 | 24,78 | 24,44 | 24,62 | -0,49% | 203.180,00 |
| 09.01.2026 | 24,74 | 24,82 | 24,54 | 24,74 | -0,08% | 181.853,00 |
| 08.01.2026 | 24,94 | 25,12 | 24,64 | 24,76 | -0,88% | 231.126,00 |
| 07.01.2026 | 24,14 | 24,98 | 24,14 | 24,98 | 3,82% | 372.410,00 |
| 06.01.2026 | 24,30 | 24,58 | 23,96 | 24,06 | -0,66% | 326.802,00 |
| 05.01.2026 | 23,88 | 24,22 | 23,56 | 24,22 | 1,68% | 160.918,00 |
| 02.01.2026 | 24,22 | 24,22 | 23,64 | 23,82 | -1,81% | 234.821,00 |
| 31.12.2025 | 24,24 | 24,28 | 24,08 | 24,26 | -0,08% | 66.991,00 |
| 30.12.2025 | 24,08 | 24,36 | 23,96 | 24,28 | 1,00% | 115.344,00 |
| 29.12.2025 | 23,80 | 24,06 | 23,78 | 24,04 | 0,92% | 169.348,00 |
| 24.12.2025 | 23,94 | 23,98 | 23,80 | 23,82 | -0,67% | 34.394,00 |
| 23.12.2025 | 24,00 | 24,16 | 23,92 | 23,98 | 0,08% | 124.593,00 |
| 22.12.2025 | 23,82 | 23,98 | 23,64 | 23,96 | 0,34% | 206.423,00 |
| 19.12.2025 | 23,90 | 24,06 | 23,68 | 23,88 | -0,33% | 448.863,00 |
| 18.12.2025 | 23,46 | 23,96 | 23,44 | 23,96 | 2,13% | 418.780,00 |
| 17.12.2025 | 23,50 | 23,58 | 23,32 | 23,46 | 0,00% | 430.016,00 |
| 16.12.2025 | 23,58 | 23,58 | 23,38 | 23,46 | -0,68% | 354.770,00 |
| 15.12.2025 | 23,34 | 23,64 | 23,20 | 23,62 | 2,07% | 394.240,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,14 | 23,14 | -2,20% | 350.632,00 |
| 11.12.2025 | 23,38 | 23,66 | 23,32 | 23,66 | 1,89% | 225.080,00 |
| 10.12.2025 | 23,30 | 23,30 | 22,90 | 23,22 | -0,68% | 296.055,00 |
| 09.12.2025 | 23,76 | 23,78 | 23,36 | 23,38 | -1,35% | 328.224,00 |
| 08.12.2025 | 23,78 | 23,78 | 23,48 | 23,70 | -0,59% | 232.213,00 |
| 05.12.2025 | 23,82 | 23,92 | 23,64 | 23,84 | 0,25% | 388.545,00 |
| 04.12.2025 | 23,92 | 24,08 | 23,76 | 23,78 | -0,42% | 462.095,00 |
| 03.12.2025 | 24,24 | 24,32 | 23,76 | 23,88 | -1,16% | 269.963,00 |
| 02.12.2025 | 24,74 | 24,92 | 24,14 | 24,16 | -2,42% | 181.937,00 |
| 01.12.2025 | 24,52 | 24,86 | 24,28 | 24,76 | 1,06% | 266.746,00 |
| 28.11.2025 | 24,38 | 24,58 | 24,30 | 24,50 | 0,66% | 270.061,00 |
| 27.11.2025 | 24,42 | 24,60 | 24,26 | 24,34 | -0,49% | 245.836,00 |
| 26.11.2025 | 24,18 | 24,46 | 23,58 | 24,46 | 1,24% | 740.018,00 |
| 25.11.2025 | 24,50 | 24,60 | 24,16 | 24,16 | -1,31% | 589.388,00 |
| 24.11.2025 | 24,68 | 24,76 | 24,36 | 24,48 | -0,65% | 366.608,00 |
| 21.11.2025 | 24,00 | 24,76 | 23,94 | 24,64 | 1,99% | 205.437,00 |
| 20.11.2025 | 24,52 | 24,56 | 24,16 | 24,16 | -0,98% | 225.432,00 |
| 19.11.2025 | 24,34 | 24,62 | 24,10 | 24,40 | 0,41% | 208.281,00 |
| 18.11.2025 | 24,60 | 24,62 | 24,10 | 24,30 | -1,78% | 246.043,00 |
| 17.11.2025 | 24,68 | 24,82 | 24,60 | 24,74 | 0,00% | 142.119,00 |
| 14.11.2025 | 24,84 | 24,84 | 24,46 | 24,74 | -0,64% | 141.930,00 |
| 13.11.2025 | 24,64 | 25,16 | 24,64 | 24,90 | 1,30% | 225.752,00 |
| 12.11.2025 | 24,50 | 24,76 | 24,40 | 24,58 | 0,66% | 436.289,00 |
| 11.11.2025 | 24,24 | 24,42 | 24,20 | 24,42 | 0,91% | 119.851,00 |
| 10.11.2025 | 24,30 | 24,42 | 24,20 | 24,20 | 0,33% | 151.843,00 |
| 07.11.2025 | 24,56 | 24,70 | 23,88 | 24,12 | -1,71% | 282.030,00 |
| 06.11.2025 | 24,34 | 24,56 | 24,28 | 24,54 | 0,66% | 399.538,00 |
| 05.11.2025 | 24,18 | 24,54 | 24,14 | 24,38 | 0,33% | 267.361,00 |
| 04.11.2025 | 24,06 | 24,50 | 24,02 | 24,30 | 0,00% | 191.792,00 |
| 03.11.2025 | 24,22 | 24,42 | 24,06 | 24,30 | 0,58% | 243.715,00 |
| 31.10.2025 | 24,38 | 24,64 | 24,04 | 24,16 | -0,74% | 343.434,00 |
| 30.10.2025 | 24,58 | 24,58 | 24,20 | 24,34 | -1,06% | 336.943,00 |
| 29.10.2025 | 24,82 | 25,02 | 24,60 | 24,60 | -1,20% | 265.436,00 |
| 28.10.2025 | 25,12 | 25,20 | 24,84 | 24,90 | -1,19% | 166.813,00 |
| 27.10.2025 | 25,34 | 25,34 | 25,12 | 25,20 | -0,24% | 133.937,00 |
| 24.10.2025 | 25,30 | 25,30 | 24,74 | 25,26 | 0,16% | 177.319,00 |
| 23.10.2025 | 25,06 | 25,22 | 24,88 | 25,22 | 0,56% | 188.840,00 |
| 22.10.2025 | 24,90 | 25,14 | 24,88 | 25,08 | 0,56% | 153.548,00 |
| 21.10.2025 | 24,88 | 25,14 | 24,68 | 24,94 | 0,40% | 152.576,00 |
| 20.10.2025 | 24,90 | 24,92 | 24,46 | 24,84 | 0,08% | 231.918,00 |
| 17.10.2025 | 24,42 | 24,92 | 24,30 | 24,82 | 0,65% | 269.416,00 |
| 16.10.2025 | 24,38 | 24,66 | 24,18 | 24,66 | 0,82% | 202.625,00 |
| 15.10.2025 | 24,66 | 25,08 | 24,44 | 24,46 | -0,16% | 181.390,00 |
| 14.10.2025 | 23,84 | 24,60 | 23,78 | 24,50 | 1,91% | 231.673,00 |
| 13.10.2025 | 23,72 | 24,04 | 23,72 | 24,04 | 1,61% | 194.372,00 |
| 10.10.2025 | 24,02 | 24,08 | 23,54 | 23,66 | -1,58% | 319.072,00 |
| 09.10.2025 | 24,14 | 24,26 | 23,96 | 24,04 | -0,33% | 156.961,00 |
| 08.10.2025 | 23,80 | 24,12 | 23,68 | 24,12 | 1,34% | 384.527,00 |
| 07.10.2025 | 23,96 | 24,00 | 23,72 | 23,80 | -0,83% | 256.720,00 |
| 06.10.2025 | 24,70 | 24,70 | 23,86 | 24,00 | -3,38% | 326.754,00 |
| 03.10.2025 | 24,80 | 25,00 | 24,60 | 24,84 | 0,65% | 305.829,00 |
| 02.10.2025 | 24,32 | 24,80 | 24,32 | 24,68 | 1,82% | 223.681,00 |
| 01.10.2025 | 24,34 | 24,52 | 24,06 | 24,24 | -0,98% | 317.109,00 |
| 30.09.2025 | 23,68 | 24,52 | 23,62 | 24,48 | 3,12% | 577.063,00 |
| 29.09.2025 | 24,04 | 24,14 | 23,64 | 23,74 | -1,17% | 148.370,00 |
| 26.09.2025 | 23,70 | 24,08 | 23,68 | 24,02 | 1,52% | 161.865,00 |
| 25.09.2025 | 23,40 | 23,68 | 23,14 | 23,66 | 0,51% | 174.952,00 |
| 24.09.2025 | 23,64 | 23,76 | 23,50 | 23,54 | -0,34% | 199.859,00 |
| 23.09.2025 | 23,80 | 23,92 | 23,62 | 23,62 | -0,59% | 169.506,00 |
| 22.09.2025 | 23,72 | 23,92 | 23,64 | 23,76 | 0,00% | 207.221,00 |
| 19.09.2025 | 23,66 | 24,00 | 23,66 | 23,76 | 0,59% | 513.050,00 |
| 18.09.2025 | 23,62 | 23,90 | 23,58 | 23,62 | 0,51% | 277.317,00 |