23,400€
-0,26%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,54 | 23,61 | 23,33 | 23,34 | -0,51% | - |
| 04.09.2025 | 23,06 | 23,52 | 23,06 | 23,46 | 1,65% | 182.239,00 |
| 03.09.2025 | 22,98 | 23,20 | 22,76 | 23,08 | 0,61% | 238.853,00 |
| 02.09.2025 | 23,04 | 23,08 | 22,70 | 22,94 | -0,95% | 224.847,00 |
| 01.09.2025 | 23,44 | 23,60 | 23,00 | 23,16 | -1,03% | 172.609,00 |
| 29.08.2025 | 23,26 | 23,56 | 23,26 | 23,40 | 0,60% | 207.796,00 |
| 28.08.2025 | 23,64 | 23,80 | 23,26 | 23,26 | -0,94% | 226.614,00 |
| 27.08.2025 | 23,48 | 23,80 | 23,24 | 23,48 | -0,17% | 281.990,00 |
| 26.08.2025 | 23,10 | 23,72 | 22,92 | 23,52 | -2,41% | 808.211,00 |
| 25.08.2025 | 25,48 | 25,52 | 24,10 | 24,10 | -5,56% | 453.152,00 |
| 22.08.2025 | 25,24 | 25,62 | 25,24 | 25,52 | 0,95% | 133.214,00 |
| 21.08.2025 | 25,42 | 25,52 | 25,20 | 25,28 | -0,94% | 99.925,00 |
| 20.08.2025 | 25,48 | 25,62 | 25,42 | 25,52 | 0,08% | 177.629,00 |
| 19.08.2025 | 25,54 | 25,62 | 25,46 | 25,50 | 0,00% | 166.936,00 |
| 18.08.2025 | 25,56 | 25,64 | 25,30 | 25,50 | -0,23% | 148.946,00 |
| 15.08.2025 | 25,64 | 25,72 | 25,50 | 25,56 | 0,24% | 103.104,00 |
| 14.08.2025 | 25,58 | 25,68 | 25,50 | 25,50 | -0,16% | 215.256,00 |
| 13.08.2025 | 25,26 | 25,54 | 25,26 | 25,54 | 1,83% | 295.169,00 |
| 12.08.2025 | 24,90 | 25,14 | 24,90 | 25,08 | 1,05% | 181.010,00 |
| 11.08.2025 | 25,24 | 25,24 | 24,82 | 24,82 | -1,27% | 151.186,00 |
| 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 |