18,495€
-0,03%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,33 | 18,64 | 18,22 | 18,64 | 0,76% | 788.180,00 |
| 19.12.2024 | 18,66 | 18,82 | 18,42 | 18,50 | -1,96% | 315.606,00 |
| 18.12.2024 | 18,83 | 18,95 | 18,75 | 18,87 | 0,43% | 166.098,00 |
| 17.12.2024 | 18,82 | 18,93 | 18,70 | 18,79 | -0,79% | 284.614,00 |
| 16.12.2024 | 19,25 | 19,35 | 18,68 | 18,94 | -1,81% | 317.766,00 |
| 13.12.2024 | 18,97 | 19,66 | 18,96 | 19,29 | 1,53% | 434.854,00 |
| 12.12.2024 | 19,11 | 19,16 | 18,97 | 19,00 | -1,30% | 398.789,00 |
| 11.12.2024 | 19,25 | 19,36 | 19,10 | 19,25 | -0,26% | 466.953,00 |
| 10.12.2024 | 19,05 | 19,32 | 19,02 | 19,30 | 0,63% | 329.690,00 |
| 09.12.2024 | 19,21 | 19,39 | 19,18 | 19,18 | 0,31% | 211.253,00 |
| 06.12.2024 | 19,03 | 19,15 | 18,84 | 19,12 | 1,59% | 384.338,00 |
| 05.12.2024 | 19,02 | 19,14 | 18,62 | 18,82 | -1,47% | 1.065.219,00 |
| 04.12.2024 | 18,84 | 19,10 | 18,72 | 19,10 | 1,17% | 324.801,00 |
| 03.12.2024 | 19,20 | 19,21 | 18,48 | 18,88 | -1,87% | 567.918,00 |
| 02.12.2024 | 19,19 | 19,42 | 19,01 | 19,24 | -0,10% | 473.432,00 |
| 29.11.2024 | 19,28 | 19,37 | 19,06 | 19,26 | -0,47% | 293.088,00 |
| 28.11.2024 | 19,22 | 19,46 | 19,22 | 19,35 | 0,78% | 320.049,00 |
| 27.11.2024 | 19,04 | 19,29 | 18,90 | 19,20 | -0,62% | 523.892,00 |
| 26.11.2024 | 19,62 | 19,63 | 19,32 | 19,32 | -2,13% | 331.721,00 |
| 25.11.2024 | 20,06 | 20,22 | 19,65 | 19,74 | -1,15% | 505.645,00 |
| 22.11.2024 | 19,91 | 19,97 | 19,40 | 19,97 | 0,50% | 400.527,00 |
| 21.11.2024 | 19,65 | 19,91 | 19,48 | 19,87 | 1,17% | - |
| 20.11.2024 | 19,89 | 20,04 | 19,57 | 19,64 | -0,86% | 202.013,00 |
| 19.11.2024 | 20,40 | 20,42 | 19,58 | 19,81 | -3,27% | 605.551,00 |
| 18.11.2024 | 20,82 | 20,94 | 20,40 | 20,48 | -1,44% | 198.206,00 |
| 15.11.2024 | 20,70 | 21,06 | 20,64 | 20,78 | -0,76% | 289.053,00 |
| 14.11.2024 | 20,80 | 21,08 | 20,68 | 20,94 | 0,48% | 298.619,00 |
| 13.11.2024 | 20,98 | 21,28 | 20,82 | 20,84 | -0,86% | 322.916,00 |
| 12.11.2024 | 21,52 | 21,52 | 20,96 | 21,02 | -2,95% | 350.688,00 |
| 11.11.2024 | 22,12 | 22,24 | 21,66 | 21,66 | -1,99% | 188.604,00 |
| 08.11.2024 | 22,14 | 22,26 | 21,82 | 22,10 | 0,45% | 508.793,00 |
| 07.11.2024 | 21,58 | 22,04 | 21,54 | 22,00 | 2,14% | 484.855,00 |
| 06.11.2024 | 21,62 | 21,92 | 21,34 | 21,54 | -0,28% | 403.530,00 |
| 05.11.2024 | 21,48 | 21,60 | 20,96 | 21,60 | 0,47% | 730.627,00 |
| 04.11.2024 | 21,14 | 21,50 | 21,06 | 21,50 | 1,70% | 553.842,00 |
| 01.11.2024 | 20,80 | 21,14 | 20,80 | 21,14 | 1,63% | 237.084,00 |
| 31.10.2024 | 19,98 | 20,80 | 19,73 | 20,80 | 3,90% | 672.147,00 |
| 30.10.2024 | 20,36 | 20,36 | 19,92 | 20,02 | -1,67% | 415.199,00 |
| 29.10.2024 | 20,70 | 20,76 | 20,28 | 20,36 | -1,55% | 372.649,00 |
| 28.10.2024 | 20,44 | 20,70 | 20,32 | 20,68 | 1,57% | 247.091,00 |
| 25.10.2024 | 20,42 | 20,56 | 20,28 | 20,36 | -0,59% | 201.152,00 |
| 24.10.2024 | 20,62 | 20,78 | 20,48 | 20,48 | -0,87% | 317.064,00 |
| 23.10.2024 | 20,74 | 20,86 | 20,64 | 20,66 | -1,05% | 167.248,00 |
| 22.10.2024 | 21,08 | 21,14 | 20,86 | 20,88 | -1,04% | 206.699,00 |
| 21.10.2024 | 21,36 | 21,42 | 21,04 | 21,10 | -1,77% | 209.206,00 |
| 18.10.2024 | 21,06 | 21,48 | 20,98 | 21,48 | 1,99% | 647.254,00 |
| 17.10.2024 | 21,10 | 21,34 | 21,04 | 21,06 | 0,00% | 289.649,00 |
| 16.10.2024 | 20,82 | 21,16 | 20,82 | 21,06 | 0,00% | 310.451,00 |
| 15.10.2024 | 20,70 | 21,22 | 20,70 | 21,06 | 1,54% | - |
| 14.10.2024 | 20,66 | 20,74 | 20,36 | 20,74 | 0,68% | 565.452,00 |
| 11.10.2024 | 20,48 | 20,78 | 20,48 | 20,60 | 0,10% | 355.247,00 |
| 10.10.2024 | 20,80 | 20,94 | 20,58 | 20,58 | -0,96% | 316.503,00 |
| 09.10.2024 | 20,30 | 20,78 | 20,22 | 20,78 | 2,47% | 399.978,00 |
| 08.10.2024 | 20,22 | 20,32 | 19,90 | 20,28 | 0,80% | 400.408,00 |
| 07.10.2024 | 20,58 | 20,68 | 19,93 | 20,12 | -1,66% | 613.803,00 |
| 04.10.2024 | 18,56 | 21,42 | 18,35 | 20,46 | 10,00% | 2.146.105,00 |
| 03.10.2024 | 18,35 | 18,60 | 18,20 | 18,60 | 1,31% | 353.790,00 |
| 02.10.2024 | 18,68 | 18,69 | 18,36 | 18,36 | -1,55% | 309.870,00 |
| 01.10.2024 | 18,74 | 18,95 | 18,61 | 18,65 | -0,48% | 326.815,00 |
| 30.09.2024 | 19,30 | 19,30 | 18,74 | 18,74 | -3,15% | 455.548,00 |
| 27.09.2024 | 19,60 | 19,70 | 19,35 | 19,35 | -1,73% | 282.944,00 |
| 26.09.2024 | 19,61 | 19,85 | 19,55 | 19,69 | 0,97% | 808.799,00 |
| 25.09.2024 | 19,22 | 19,50 | 19,20 | 19,50 | 1,25% | 473.671,00 |
| 24.09.2024 | 19,34 | 19,40 | 19,20 | 19,26 | 0,21% | 384.119,00 |
| 23.09.2024 | 19,35 | 19,35 | 18,89 | 19,22 | -1,08% | 389.885,00 |
| 20.09.2024 | 19,28 | 19,43 | 19,06 | 19,43 | 0,73% | 1.293.463,00 |
| 19.09.2024 | 19,34 | 19,57 | 19,19 | 19,29 | 0,63% | 348.423,00 |
| 18.09.2024 | 19,27 | 19,36 | 19,17 | 19,17 | -0,52% | 315.393,00 |
| 17.09.2024 | 19,38 | 19,54 | 19,15 | 19,27 | 0,52% | 411.026,00 |
| 16.09.2024 | 18,93 | 19,17 | 18,92 | 19,17 | 1,05% | 443.572,00 |
| 13.09.2024 | 18,63 | 19,12 | 18,63 | 18,97 | 1,72% | 729.340,00 |
| 12.09.2024 | 18,51 | 18,78 | 18,44 | 18,65 | 1,47% | 971.591,00 |
| 11.09.2024 | 17,85 | 18,91 | 17,64 | 18,38 | 0,71% | 1.220.782,00 |
| 10.09.2024 | 18,50 | 18,70 | 18,16 | 18,25 | -1,67% | 679.870,00 |
| 09.09.2024 | 19,59 | 19,72 | 18,56 | 18,56 | -4,82% | 1.023.376,00 |
| 06.09.2024 | 21,00 | 21,06 | 19,12 | 19,50 | -15,66% | 2.445.455,00 |
| 05.09.2024 | 22,78 | 23,28 | 22,78 | 23,12 | 1,58% | 199.032,00 |
| 04.09.2024 | 22,38 | 22,76 | 22,10 | 22,76 | 0,44% | 218.819,00 |
| 03.09.2024 | 22,56 | 22,78 | 22,48 | 22,66 | 0,98% | 260.515,00 |
| 02.09.2024 | 22,32 | 22,50 | 22,08 | 22,44 | 0,36% | 201.555,00 |
| 30.08.2024 | 22,00 | 22,98 | 21,98 | 22,36 | 2,01% | 581.999,00 |
| 29.08.2024 | 21,68 | 21,92 | 21,66 | 21,92 | 1,11% | 167.594,00 |
| 28.08.2024 | 21,72 | 21,92 | 21,54 | 21,68 | -0,46% | 144.426,00 |
| 27.08.2024 | 21,60 | 21,78 | 21,48 | 21,78 | 0,74% | 218.705,00 |
| 26.08.2024 | 21,64 | 21,72 | 21,50 | 21,62 | -0,55% | 110.011,00 |
| 23.08.2024 | 21,54 | 21,76 | 21,48 | 21,74 | 1,02% | 115.104,00 |
| 22.08.2024 | 21,58 | 21,76 | 21,50 | 21,52 | -0,46% | 208.142,00 |
| 21.08.2024 | 21,66 | 21,78 | 21,56 | 21,62 | -0,37% | 101.224,00 |
| 20.08.2024 | 21,78 | 21,96 | 21,64 | 21,70 | -0,18% | 145.316,00 |
| 19.08.2024 | 21,50 | 21,94 | 21,30 | 21,74 | 1,02% | 172.442,00 |
| 16.08.2024 | 21,36 | 21,54 | 21,32 | 21,52 | 0,84% | 189.807,00 |
| 15.08.2024 | 21,40 | 21,52 | 21,04 | 21,34 | 0,00% | 166.437,00 |
| 14.08.2024 | 21,20 | 21,52 | 21,16 | 21,34 | 1,23% | 292.740,00 |
| 13.08.2024 | 21,18 | 21,26 | 20,92 | 21,08 | -0,19% | 160.790,00 |
| 12.08.2024 | 21,02 | 21,12 | 20,90 | 21,12 | 0,67% | 255.249,00 |
| 09.08.2024 | 20,46 | 21,04 | 20,44 | 20,98 | 2,44% | 178.311,00 |
| 08.08.2024 | 20,70 | 20,70 | 20,34 | 20,48 | -1,54% | 215.293,00 |
| 07.08.2024 | 20,86 | 20,96 | 20,66 | 20,80 | 0,29% | 243.248,00 |
| 06.08.2024 | 20,50 | 20,78 | 20,34 | 20,74 | 2,37% | 476.684,00 |
| 05.08.2024 | 20,00 | 20,32 | 19,72 | 20,26 | -0,69% | 521.501,00 |