25,120€
0,56%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 25,10 | 25,26 | 24,88 | 25,14 | 0,64% | 244.823,00 |
07.08.2025 | 24,46 | 24,98 | 24,46 | 24,98 | 2,29% | 234.510,00 |
06.08.2025 | 24,32 | 24,52 | 24,32 | 24,42 | 0,91% | 154.598,00 |
05.08.2025 | 24,22 | 24,40 | 24,16 | 24,20 | 0,41% | 195.953,00 |
04.08.2025 | 24,32 | 24,52 | 24,04 | 24,10 | -0,58% | 203.292,00 |
01.08.2025 | 24,16 | 24,72 | 24,12 | 24,24 | 0,00% | 367.013,00 |
31.07.2025 | 24,00 | 24,78 | 23,46 | 24,24 | -1,54% | 486.184,00 |
30.07.2025 | 24,98 | 25,06 | 24,62 | 24,62 | -1,28% | 332.957,00 |
29.07.2025 | 25,06 | 25,18 | 24,94 | 24,94 | -0,32% | 268.772,00 |
28.07.2025 | 25,52 | 25,56 | 24,94 | 25,02 | -1,65% | 286.930,00 |
25.07.2025 | 25,32 | 25,44 | 25,08 | 25,44 | 0,32% | 296.802,00 |
24.07.2025 | 25,44 | 25,44 | 25,16 | 25,36 | 1,28% | 238.837,00 |
23.07.2025 | 25,34 | 25,36 | 24,96 | 25,04 | 0,97% | 268.129,00 |
22.07.2025 | 24,68 | 24,86 | 24,62 | 24,80 | 0,32% | 244.445,00 |
21.07.2025 | 25,16 | 25,22 | 24,72 | 24,72 | -0,32% | 206.729,00 |
18.07.2025 | 24,36 | 24,94 | 24,36 | 24,80 | 2,39% | 293.893,00 |
17.07.2025 | 24,20 | 24,40 | 24,16 | 24,22 | 0,92% | 308.515,00 |
16.07.2025 | 24,44 | 24,48 | 24,00 | 24,00 | -2,04% | 303.845,00 |
15.07.2025 | 24,62 | 24,78 | 24,48 | 24,50 | -0,33% | 181.428,00 |
14.07.2025 | 24,50 | 24,64 | 24,48 | 24,58 | 0,08% | 147.010,00 |
11.07.2025 | 24,62 | 24,92 | 24,48 | 24,56 | -0,32% | 221.495,00 |
10.07.2025 | 24,88 | 24,96 | 24,54 | 24,64 | -0,56% | 303.395,00 |
09.07.2025 | 24,70 | 24,98 | 24,64 | 24,78 | 0,57% | 204.348,00 |
08.07.2025 | 24,44 | 24,64 | 24,34 | 24,64 | 0,82% | 205.313,00 |
07.07.2025 | 24,40 | 24,54 | 24,32 | 24,44 | 0,00% | 214.242,00 |
04.07.2025 | 24,50 | 24,50 | 24,32 | 24,44 | -0,49% | 188.787,00 |
03.07.2025 | 24,52 | 24,68 | 24,42 | 24,56 | 0,66% | 219.283,00 |
02.07.2025 | 24,30 | 24,54 | 24,18 | 24,40 | 0,58% | 241.471,00 |
01.07.2025 | 24,38 | 24,50 | 24,18 | 24,26 | -0,33% | 304.740,00 |
30.06.2025 | 24,54 | 24,56 | 24,30 | 24,34 | -0,65% | 380.838,00 |
27.06.2025 | 24,34 | 24,52 | 24,22 | 24,50 | 0,66% | 294.990,00 |
26.06.2025 | 24,04 | 24,48 | 24,02 | 24,34 | 1,25% | 318.388,00 |
25.06.2025 | 23,74 | 24,14 | 23,72 | 24,04 | 1,52% | 309.683,00 |
24.06.2025 | 23,80 | 24,08 | 23,68 | 23,68 | 0,42% | 381.875,00 |
23.06.2025 | 23,40 | 23,66 | 23,40 | 23,58 | 0,34% | 339.958,00 |
20.06.2025 | 23,40 | 23,62 | 23,38 | 23,50 | 0,77% | 694.956,00 |
19.06.2025 | 23,50 | 23,58 | 23,32 | 23,32 | -1,44% | 301.066,00 |
18.06.2025 | 23,56 | 23,74 | 23,46 | 23,66 | 0,25% | 323.967,00 |
17.06.2025 | 23,70 | 23,84 | 23,50 | 23,60 | -1,01% | 397.589,00 |
16.06.2025 | 23,62 | 23,98 | 23,62 | 23,84 | 0,85% | 287.539,00 |
13.06.2025 | 24,00 | 24,04 | 23,48 | 23,64 | -1,83% | 337.739,00 |
12.06.2025 | 23,76 | 24,14 | 23,72 | 24,08 | 1,35% | 397.144,00 |
11.06.2025 | 23,68 | 23,80 | 23,46 | 23,76 | 0,51% | 233.809,00 |
10.06.2025 | 23,56 | 23,78 | 23,56 | 23,64 | 0,00% | 141.917,00 |
09.06.2025 | 23,58 | 23,68 | 23,34 | 23,64 | 0,51% | 237.352,00 |
06.06.2025 | 23,50 | 23,72 | 23,50 | 23,52 | 0,09% | 279.511,00 |
05.06.2025 | 23,44 | 23,58 | 23,34 | 23,50 | 0,34% | 402.979,00 |
04.06.2025 | 23,74 | 23,74 | 23,42 | 23,42 | -1,10% | 509.287,00 |
03.06.2025 | 23,10 | 23,70 | 22,92 | 23,68 | -1,17% | 819.238,00 |
02.06.2025 | 23,92 | 24,24 | 23,60 | 23,96 | -0,08% | 297.934,00 |
30.05.2025 | 23,90 | 24,32 | 23,90 | 23,98 | 0,25% | 424.742,00 |
29.05.2025 | 24,34 | 24,40 | 23,92 | 23,92 | -0,83% | 256.657,00 |
28.05.2025 | 24,12 | 24,48 | 24,10 | 24,12 | 0,50% | 451.699,00 |
27.05.2025 | 23,58 | 24,24 | 23,58 | 24,00 | 2,13% | 476.966,00 |
26.05.2025 | 23,36 | 23,52 | 23,30 | 23,50 | 0,26% | 167.031,00 |
23.05.2025 | 23,64 | 23,84 | 23,22 | 23,44 | -1,26% | 349.563,00 |
22.05.2025 | 23,12 | 23,74 | 22,98 | 23,74 | 2,42% | 420.985,00 |
21.05.2025 | 23,24 | 23,30 | 22,84 | 23,18 | -0,43% | 382.953,00 |
20.05.2025 | 23,04 | 23,28 | 22,86 | 23,28 | 0,87% | 383.973,00 |
19.05.2025 | 22,56 | 23,08 | 22,56 | 23,08 | 1,94% | 238.487,00 |
16.05.2025 | 22,64 | 22,74 | 22,46 | 22,64 | 0,18% | 249.838,00 |
15.05.2025 | 22,64 | 22,82 | 22,52 | 22,60 | -0,53% | 471.655,00 |
14.05.2025 | 22,86 | 23,04 | 22,72 | 22,72 | -0,26% | 345.570,00 |
13.05.2025 | 22,74 | 22,98 | 22,74 | 22,78 | -0,09% | 242.142,00 |
12.05.2025 | 22,84 | 23,02 | 22,68 | 22,80 | 0,80% | 192.222,00 |
09.05.2025 | 22,86 | 22,90 | 22,62 | 22,62 | -0,70% | 260.179,00 |
08.05.2025 | 22,34 | 22,84 | 22,34 | 22,78 | 2,06% | 229.791,00 |
07.05.2025 | 22,72 | 22,76 | 22,32 | 22,32 | -2,11% | 451.531,00 |
06.05.2025 | 23,06 | 23,14 | 21,94 | 22,80 | -1,30% | 404.142,00 |
05.05.2025 | 23,10 | 23,22 | 23,00 | 23,10 | 0,00% | 287.574,00 |
02.05.2025 | 22,72 | 23,14 | 22,72 | 23,10 | 2,39% | 281.773,00 |
30.04.2025 | 22,50 | 22,84 | 22,30 | 22,56 | 0,80% | 406.282,00 |
29.04.2025 | 22,28 | 22,62 | 22,28 | 22,38 | 0,45% | 253.553,00 |
28.04.2025 | 22,32 | 22,58 | 22,28 | 22,28 | 0,00% | 281.003,00 |
25.04.2025 | 22,18 | 22,40 | 22,04 | 22,28 | 1,00% | 292.498,00 |
24.04.2025 | 21,98 | 22,14 | 21,78 | 22,06 | 0,00% | 211.132,00 |
23.04.2025 | 21,68 | 22,20 | 21,56 | 22,06 | 2,32% | 480.106,00 |
22.04.2025 | 21,64 | 21,66 | 21,34 | 21,56 | -0,19% | 267.832,00 |
17.04.2025 | 21,38 | 21,66 | 21,32 | 21,60 | 0,65% | 228.786,00 |
16.04.2025 | 21,32 | 21,46 | 21,04 | 21,46 | 0,28% | 428.353,00 |
15.04.2025 | 21,02 | 21,40 | 21,02 | 21,40 | 1,52% | 377.207,00 |
14.04.2025 | 20,96 | 21,22 | 20,76 | 21,08 | 2,33% | 369.078,00 |
11.04.2025 | 20,62 | 20,70 | 20,28 | 20,60 | 0,59% | 652.464,00 |
10.04.2025 | 21,50 | 21,96 | 20,38 | 20,48 | 2,40% | 948.478,00 |
09.04.2025 | 19,96 | 20,14 | 19,56 | 20,00 | -1,38% | 1.583.903,00 |
08.04.2025 | 19,32 | 20,34 | 19,19 | 20,28 | 6,35% | 1.068.844,00 |
07.04.2025 | 17,67 | 20,28 | 16,90 | 19,07 | -2,60% | 806.470,00 |
04.04.2025 | 20,24 | 20,24 | 19,07 | 19,58 | -3,83% | 451.501,00 |
03.04.2025 | 20,12 | 20,36 | 20,02 | 20,36 | -1,07% | 222.403,00 |
02.04.2025 | 20,66 | 20,76 | 20,08 | 20,58 | -0,77% | 261.666,00 |
01.04.2025 | 20,62 | 20,86 | 20,58 | 20,74 | 0,97% | 220.151,00 |
31.03.2025 | 20,68 | 20,70 | 20,40 | 20,54 | -1,72% | 296.966,00 |
28.03.2025 | 20,96 | 21,10 | 20,88 | 20,90 | -1,04% | 197.943,00 |
27.03.2025 | 20,98 | 21,20 | 20,86 | 21,12 | -0,66% | 284.126,00 |
26.03.2025 | 21,52 | 21,54 | 21,20 | 21,26 | -1,02% | 189.807,00 |
25.03.2025 | 21,52 | 21,60 | 21,36 | 21,48 | -0,19% | 221.444,00 |
24.03.2025 | 21,94 | 21,94 | 21,30 | 21,52 | -0,83% | 339.607,00 |
21.03.2025 | 21,96 | 22,08 | 21,58 | 21,70 | -1,90% | 647.398,00 |
20.03.2025 | 22,34 | 22,50 | 21,94 | 22,12 | -1,16% | 356.874,00 |
19.03.2025 | 22,36 | 22,54 | 22,28 | 22,38 | -0,27% | 436.245,00 |