26,290€
1,66%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,64 | 26,34 | 25,58 | 26,26 | 1,55% | 413.407,00 |
| 29.04.2026 | 26,06 | 26,14 | 25,86 | 25,86 | -1,00% | 310.802,00 |
| 28.04.2026 | 26,16 | 26,38 | 26,04 | 26,12 | -0,31% | 344.968,00 |
| 27.04.2026 | 26,02 | 26,28 | 25,98 | 26,20 | 0,61% | 312.628,00 |
| 24.04.2026 | 25,80 | 26,16 | 25,72 | 26,04 | 0,23% | 419.151,00 |
| 23.04.2026 | 26,24 | 26,28 | 25,98 | 25,98 | -1,14% | 381.885,00 |
| 22.04.2026 | 26,52 | 26,56 | 26,20 | 26,28 | -1,13% | 313.265,00 |
| 21.04.2026 | 26,90 | 27,06 | 26,50 | 26,58 | -0,97% | 338.553,00 |
| 20.04.2026 | 26,88 | 27,10 | 26,78 | 26,84 | -1,18% | 285.093,00 |
| 17.04.2026 | 26,68 | 27,42 | 26,58 | 27,16 | 1,65% | 442.928,00 |
| 16.04.2026 | 26,24 | 26,84 | 26,24 | 26,72 | 1,91% | 380.991,00 |
| 15.04.2026 | 26,32 | 26,52 | 26,10 | 26,22 | -0,61% | 283.286,00 |
| 14.04.2026 | 26,12 | 26,38 | 26,06 | 26,38 | 1,93% | 416.106,00 |
| 13.04.2026 | 25,80 | 26,04 | 25,70 | 25,88 | -0,69% | 453.404,00 |
| 10.04.2026 | 26,24 | 26,38 | 26,06 | 26,06 | -0,38% | 479.228,00 |
| 09.04.2026 | 25,98 | 26,30 | 25,98 | 26,16 | 0,46% | 292.043,00 |
| 08.04.2026 | 26,04 | 26,22 | 25,80 | 26,04 | 4,33% | 595.159,00 |
| 07.04.2026 | 25,08 | 25,38 | 24,78 | 24,96 | -0,48% | 360.769,00 |
| 02.04.2026 | 24,64 | 25,22 | 24,64 | 25,08 | 0,16% | 382.971,00 |
| 01.04.2026 | 25,00 | 25,10 | 24,72 | 25,04 | 3,13% | 415.724,00 |
| 31.03.2026 | 24,36 | 24,60 | 24,28 | 24,28 | 0,17% | 264.531,00 |
| 30.03.2026 | 24,10 | 24,42 | 23,96 | 24,24 | 0,50% | 430.610,00 |
| 27.03.2026 | 24,26 | 24,40 | 23,96 | 24,12 | -0,74% | 301.291,00 |
| 26.03.2026 | 24,46 | 24,60 | 24,30 | 24,30 | -1,22% | 293.659,00 |
| 25.03.2026 | 24,74 | 24,88 | 24,50 | 24,60 | 0,57% | 423.669,00 |
| 24.03.2026 | 24,46 | 24,54 | 24,02 | 24,46 | -0,24% | 261.541,00 |
| 23.03.2026 | 23,70 | 24,92 | 23,60 | 24,52 | 2,94% | 393.055,00 |
| 20.03.2026 | 24,56 | 24,76 | 23,82 | 23,82 | -2,38% | 866.033,00 |
| 19.03.2026 | 25,18 | 25,32 | 24,40 | 24,40 | -4,84% | 322.255,00 |
| 18.03.2026 | 25,86 | 26,00 | 25,52 | 25,64 | -0,16% | 305.300,00 |
| 17.03.2026 | 25,56 | 25,78 | 25,48 | 25,68 | 0,39% | 348.967,00 |
| 16.03.2026 | 25,50 | 25,80 | 25,42 | 25,58 | 0,24% | 270.908,00 |
| 13.03.2026 | 25,50 | 25,70 | 25,14 | 25,52 | -0,85% | 439.655,00 |
| 12.03.2026 | 25,40 | 25,94 | 25,34 | 25,74 | -0,46% | 244.728,00 |
| 11.03.2026 | 27,00 | 27,00 | 25,10 | 25,86 | 3,19% | 630.724,00 |
| 10.03.2026 | 25,00 | 25,30 | 24,86 | 25,06 | 2,70% | 442.405,00 |
| 09.03.2026 | 24,12 | 24,60 | 23,84 | 24,40 | -1,05% | 389.259,00 |
| 06.03.2026 | 24,70 | 24,98 | 24,10 | 24,66 | -0,16% | 414.268,00 |
| 05.03.2026 | 24,76 | 25,26 | 24,68 | 24,70 | -0,64% | 334.187,00 |
| 04.03.2026 | 25,12 | 25,30 | 24,86 | 24,86 | -1,11% | 333.773,00 |
| 03.03.2026 | 26,18 | 26,40 | 25,10 | 25,14 | -5,84% | 383.377,00 |
| 02.03.2026 | 26,34 | 26,96 | 26,02 | 26,70 | -1,69% | 358.795,00 |
| 27.02.2026 | 27,20 | 27,34 | 26,88 | 27,16 | 0,59% | 734.109,00 |
| 26.02.2026 | 26,98 | 27,32 | 26,94 | 27,00 | -0,59% | 453.077,00 |
| 25.02.2026 | 27,34 | 27,46 | 27,06 | 27,16 | -0,80% | 376.855,00 |
| 24.02.2026 | 27,46 | 27,56 | 26,96 | 27,38 | -0,29% | 388.715,00 |
| 23.02.2026 | 27,54 | 27,88 | 27,40 | 27,46 | -0,29% | 321.002,00 |
| 20.02.2026 | 27,64 | 27,76 | 27,36 | 27,54 | -0,51% | 237.018,00 |
| 19.02.2026 | 27,56 | 27,80 | 27,56 | 27,68 | 0,22% | 208.272,00 |
| 18.02.2026 | 27,34 | 27,72 | 27,28 | 27,62 | 0,58% | 238.830,00 |
| 17.02.2026 | 27,04 | 27,52 | 26,94 | 27,46 | 1,33% | 280.448,00 |
| 16.02.2026 | 27,28 | 27,28 | 27,02 | 27,10 | -0,37% | 213.687,00 |
| 13.02.2026 | 26,80 | 27,20 | 26,58 | 27,20 | 1,34% | 287.149,00 |
| 12.02.2026 | 26,88 | 27,18 | 26,78 | 26,84 | 0,00% | 300.406,00 |
| 11.02.2026 | 26,70 | 26,92 | 26,50 | 26,84 | -0,07% | 357.645,00 |
| 10.02.2026 | 26,52 | 26,86 | 26,46 | 26,86 | 1,13% | 278.627,00 |
| 09.02.2026 | 26,20 | 26,56 | 26,02 | 26,56 | 1,92% | 315.312,00 |
| 06.02.2026 | 26,00 | 26,40 | 25,80 | 26,06 | 0,39% | 302.151,00 |
| 05.02.2026 | 25,66 | 26,12 | 25,66 | 25,96 | 1,09% | 433.291,00 |
| 04.02.2026 | 25,58 | 25,92 | 25,40 | 25,68 | 0,86% | 358.807,00 |
| 03.02.2026 | 25,08 | 25,46 | 24,88 | 25,46 | 3,33% | 373.653,00 |
| 02.02.2026 | 24,68 | 25,02 | 24,44 | 24,64 | 0,57% | 314.743,00 |
| 30.01.2026 | 24,32 | 25,16 | 24,32 | 24,50 | 0,91% | 429.648,00 |
| 29.01.2026 | 24,48 | 24,74 | 24,28 | 24,28 | -0,74% | 262.464,00 |
| 28.01.2026 | 24,34 | 24,74 | 24,34 | 24,46 | -0,16% | 191.499,00 |
| 27.01.2026 | 24,34 | 24,78 | 24,32 | 24,50 | 0,66% | 267.500,00 |
| 26.01.2026 | 23,98 | 24,44 | 23,88 | 24,34 | 1,25% | 203.647,00 |
| 23.01.2026 | 24,00 | 24,10 | 23,90 | 24,04 | -0,08% | 190.214,00 |
| 22.01.2026 | 24,00 | 24,20 | 23,94 | 24,06 | 1,26% | 314.750,00 |
| 21.01.2026 | 23,70 | 23,88 | 23,58 | 23,76 | 0,08% | 300.297,00 |
| 20.01.2026 | 23,66 | 23,84 | 23,42 | 23,74 | -0,50% | 180.746,00 |
| 19.01.2026 | 23,56 | 24,12 | 23,52 | 23,86 | -0,17% | 332.388,00 |
| 16.01.2026 | 24,18 | 24,26 | 23,90 | 23,90 | -1,40% | 348.170,00 |
| 15.01.2026 | 24,52 | 24,56 | 24,20 | 24,24 | -1,14% | 239.715,00 |
| 14.01.2026 | 24,22 | 24,64 | 24,22 | 24,52 | 1,32% | 283.416,00 |
| 13.01.2026 | 24,60 | 24,70 | 24,20 | 24,20 | -1,71% | 193.178,00 |
| 12.01.2026 | 24,68 | 24,78 | 24,44 | 24,62 | -0,49% | 203.180,00 |
| 09.01.2026 | 24,74 | 24,82 | 24,54 | 24,74 | -0,08% | 181.853,00 |
| 08.01.2026 | 24,94 | 25,12 | 24,64 | 24,76 | -0,88% | 231.126,00 |
| 07.01.2026 | 24,14 | 24,98 | 24,14 | 24,98 | 3,82% | 372.410,00 |
| 06.01.2026 | 24,30 | 24,58 | 23,96 | 24,06 | -0,66% | 326.802,00 |
| 05.01.2026 | 23,88 | 24,22 | 23,56 | 24,22 | 1,68% | 160.918,00 |
| 02.01.2026 | 24,22 | 24,22 | 23,64 | 23,82 | -1,81% | 234.821,00 |
| 31.12.2025 | 24,24 | 24,28 | 24,08 | 24,26 | -0,08% | 66.991,00 |
| 30.12.2025 | 24,08 | 24,36 | 23,96 | 24,28 | 1,00% | 115.344,00 |
| 29.12.2025 | 23,80 | 24,06 | 23,78 | 24,04 | 0,92% | 169.348,00 |
| 24.12.2025 | 23,94 | 23,98 | 23,80 | 23,82 | -0,67% | 34.394,00 |
| 23.12.2025 | 24,00 | 24,16 | 23,92 | 23,98 | 0,08% | 124.593,00 |
| 22.12.2025 | 23,82 | 23,98 | 23,64 | 23,96 | 0,34% | 206.423,00 |
| 19.12.2025 | 23,90 | 24,06 | 23,68 | 23,88 | -0,33% | 448.863,00 |
| 18.12.2025 | 23,46 | 23,96 | 23,44 | 23,96 | 2,13% | 418.780,00 |
| 17.12.2025 | 23,50 | 23,58 | 23,32 | 23,46 | 0,00% | 430.016,00 |
| 16.12.2025 | 23,58 | 23,58 | 23,38 | 23,46 | -0,68% | 354.770,00 |
| 15.12.2025 | 23,34 | 23,64 | 23,20 | 23,62 | 2,07% | 394.240,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,14 | 23,14 | -2,20% | 350.632,00 |
| 11.12.2025 | 23,38 | 23,66 | 23,32 | 23,66 | 1,89% | 225.080,00 |
| 10.12.2025 | 23,30 | 23,30 | 22,90 | 23,22 | -0,68% | 296.055,00 |
| 09.12.2025 | 23,76 | 23,78 | 23,36 | 23,38 | -1,35% | 328.224,00 |
| 08.12.2025 | 23,78 | 23,78 | 23,48 | 23,70 | -0,59% | 232.213,00 |
| 05.12.2025 | 23,82 | 23,92 | 23,64 | 23,84 | 0,25% | 388.545,00 |