24,010€
0,38%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 22,06 | 22,48 | 22,02 | 22,44 | 2,09% | 383.837,00 |
| 17.03.2025 | 22,02 | 22,30 | 21,96 | 21,98 | -0,18% | 268.146,00 |
| 14.03.2025 | 21,60 | 22,04 | 21,54 | 22,02 | 2,04% | 303.863,00 |
| 13.03.2025 | 21,76 | 21,92 | 21,48 | 21,58 | -1,55% | 449.190,00 |
| 12.03.2025 | 21,80 | 22,16 | 21,80 | 21,92 | 0,74% | 407.497,00 |
| 11.03.2025 | 22,08 | 22,30 | 21,76 | 21,76 | -1,27% | 585.427,00 |
| 10.03.2025 | 22,50 | 22,70 | 22,00 | 22,04 | 0,18% | 611.803,00 |
| 07.03.2025 | 21,88 | 22,14 | 21,58 | 22,00 | 0,27% | 591.788,00 |
| 06.03.2025 | 21,04 | 21,94 | 21,04 | 21,94 | 9,05% | 854.890,00 |
| 05.03.2025 | 19,67 | 20,32 | 19,67 | 20,12 | 3,13% | 414.999,00 |
| 04.03.2025 | 19,74 | 19,99 | 19,51 | 19,51 | -1,96% | 248.325,00 |
| 03.03.2025 | 19,62 | 19,92 | 19,62 | 19,90 | 1,48% | 426.210,00 |
| 28.02.2025 | 19,49 | 19,63 | 19,37 | 19,61 | -0,05% | 748.262,00 |
| 27.02.2025 | 19,34 | 19,66 | 19,27 | 19,62 | 0,62% | 218.092,00 |
| 26.02.2025 | 19,33 | 19,63 | 19,31 | 19,50 | 1,09% | 226.518,00 |
| 25.02.2025 | 19,11 | 19,35 | 19,01 | 19,29 | 0,47% | 158.267,00 |
| 24.02.2025 | 19,18 | 19,34 | 19,07 | 19,20 | 0,26% | 169.974,00 |
| 21.02.2025 | 19,08 | 19,31 | 19,05 | 19,15 | 0,58% | 188.813,00 |
| 20.02.2025 | 18,98 | 19,34 | 18,98 | 19,04 | 0,32% | 227.692,00 |
| 19.02.2025 | 19,43 | 19,54 | 18,94 | 18,98 | -2,47% | 307.330,00 |
| 18.02.2025 | 19,52 | 19,62 | 19,19 | 19,46 | 0,10% | 341.007,00 |
| 17.02.2025 | 19,68 | 19,70 | 19,37 | 19,44 | -1,27% | 548.161,00 |
| 14.02.2025 | 19,37 | 19,76 | 19,23 | 19,69 | 1,44% | 444.583,00 |
| 13.02.2025 | 18,91 | 19,45 | 18,91 | 19,41 | 3,19% | 881.622,00 |
| 12.02.2025 | 19,06 | 19,25 | 18,81 | 18,81 | -0,95% | 365.485,00 |
| 11.02.2025 | 19,08 | 19,18 | 18,83 | 18,99 | -0,63% | 326.948,00 |
| 10.02.2025 | 19,23 | 19,38 | 19,06 | 19,11 | -0,62% | 537.448,00 |
| 07.02.2025 | 19,44 | 19,46 | 19,20 | 19,23 | -0,88% | 210.618,00 |
| 06.02.2025 | 19,04 | 19,45 | 18,94 | 19,40 | 2,11% | 403.847,00 |
| 05.02.2025 | 19,15 | 19,17 | 18,88 | 19,00 | -0,99% | 347.014,00 |
| 04.02.2025 | 19,40 | 19,44 | 19,13 | 19,19 | -0,88% | 231.963,00 |
| 03.02.2025 | 18,79 | 19,48 | 18,69 | 19,36 | -1,93% | 442.225,00 |
| 31.01.2025 | 20,38 | 20,40 | 19,46 | 19,74 | -2,66% | 414.546,00 |
| 30.01.2025 | 19,92 | 20,40 | 19,92 | 20,28 | 1,91% | 373.763,00 |
| 29.01.2025 | 19,85 | 20,14 | 19,74 | 19,90 | 0,35% | 151.515,00 |
| 28.01.2025 | 19,45 | 20,28 | 19,45 | 19,83 | 1,95% | 257.340,00 |
| 27.01.2025 | 19,49 | 19,68 | 19,43 | 19,45 | -0,71% | 262.617,00 |
| 24.01.2025 | 19,67 | 19,87 | 19,40 | 19,59 | -0,25% | 192.239,00 |
| 23.01.2025 | 19,63 | 19,72 | 19,56 | 19,64 | -0,05% | 215.077,00 |
| 22.01.2025 | 19,70 | 19,86 | 19,54 | 19,65 | -0,30% | 274.034,00 |
| 21.01.2025 | 19,48 | 19,87 | 19,48 | 19,71 | 0,97% | 195.582,00 |
| 20.01.2025 | 19,49 | 19,75 | 19,46 | 19,52 | 0,00% | 216.518,00 |
| 17.01.2025 | 19,48 | 19,77 | 19,48 | 19,52 | 0,98% | 277.616,00 |
| 16.01.2025 | 19,49 | 19,51 | 19,06 | 19,33 | -0,15% | 166.989,00 |
| 15.01.2025 | 19,31 | 19,44 | 19,10 | 19,36 | 1,15% | 241.825,00 |
| 14.01.2025 | 19,11 | 19,32 | 19,11 | 19,14 | 1,48% | 278.431,00 |
| 13.01.2025 | 18,94 | 19,17 | 18,61 | 18,86 | -1,05% | 209.871,00 |
| 10.01.2025 | 19,60 | 19,61 | 19,06 | 19,06 | -2,61% | 253.477,00 |
| 09.01.2025 | 19,56 | 19,61 | 19,33 | 19,57 | -0,46% | 341.336,00 |
| 08.01.2025 | 19,15 | 19,79 | 19,13 | 19,66 | 2,77% | 608.193,00 |
| 07.01.2025 | 18,47 | 19,33 | 18,24 | 19,13 | 3,35% | 488.869,00 |