19,660€
0,20%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,49 | 19,63 | 19,36 | 19,62 | -0,03% | - |
| 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 |
| 06.01.2025 | 18,56 | 18,78 | 18,39 | 18,51 | 0,16% | 251.418,00 |
| 03.01.2025 | 18,82 | 18,83 | 18,48 | 18,48 | -1,81% | 263.367,00 |
| 02.01.2025 | 18,94 | 19,03 | 18,58 | 18,82 | -0,42% | 163.442,00 |
| 31.12.2024 | 18,69 | 18,95 | 18,69 | 18,90 | 0,91% | 52.558,00 |
| 30.12.2024 | 18,80 | 18,89 | 18,62 | 18,73 | -0,58% | 180.948,00 |
| 27.12.2024 | 18,76 | 18,87 | 18,69 | 18,84 | 0,69% | 138.249,00 |
| 24.12.2024 | 18,63 | 18,86 | 18,63 | 18,71 | 0,86% | 63.910,00 |
| 23.12.2024 | 18,56 | 18,70 | 18,41 | 18,55 | -0,48% | 134.969,00 |
| 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 |