28,500€
1,06%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,65 | 28,65 | 28,20 | 28,45 | 0,89% | 44.534,00 |
| 13.02.2026 | 27,80 | 28,30 | 27,65 | 28,20 | 0,36% | 59.414,00 |
| 12.02.2026 | 27,90 | 28,85 | 27,90 | 28,10 | 0,90% | 93.765,00 |
| 11.02.2026 | 27,70 | 28,15 | 27,40 | 27,85 | 0,72% | 52.177,00 |
| 10.02.2026 | 27,40 | 27,65 | 26,95 | 27,65 | 1,10% | 52.066,00 |
| 09.02.2026 | 27,05 | 27,40 | 26,95 | 27,35 | 0,92% | 69.736,00 |
| 06.02.2026 | 26,15 | 27,10 | 26,05 | 27,10 | 3,44% | 103.092,00 |
| 05.02.2026 | 26,30 | 26,55 | 25,90 | 26,20 | -0,95% | 67.219,00 |
| 04.02.2026 | 27,05 | 27,25 | 26,35 | 26,45 | -2,58% | 62.176,00 |
| 03.02.2026 | 27,40 | 27,50 | 27,10 | 27,15 | -0,55% | 29.271,00 |
| 02.02.2026 | 26,75 | 27,30 | 26,35 | 27,30 | 1,49% | 64.424,00 |
| 30.01.2026 | 26,50 | 27,20 | 26,50 | 26,90 | 0,94% | 59.670,00 |
| 29.01.2026 | 26,75 | 27,08 | 26,50 | 26,65 | -0,56% | 63.527,00 |
| 28.01.2026 | 26,73 | 26,83 | 26,25 | 26,80 | 0,56% | 67.780,00 |
| 27.01.2026 | 26,20 | 26,70 | 26,20 | 26,65 | 1,33% | 51.407,00 |
| 26.01.2026 | 25,90 | 26,30 | 25,75 | 26,30 | 1,54% | 32.587,00 |
| 23.01.2026 | 26,35 | 26,45 | 25,85 | 25,90 | -1,52% | 51.387,00 |
| 22.01.2026 | 25,65 | 26,30 | 25,65 | 26,30 | 2,73% | 97.680,00 |
| 21.01.2026 | 25,30 | 25,70 | 25,10 | 25,60 | 1,19% | 58.040,00 |
| 20.01.2026 | 25,45 | 25,55 | 25,05 | 25,30 | -1,56% | 59.045,00 |
| 19.01.2026 | 25,55 | 25,80 | 25,30 | 25,70 | -0,58% | 37.598,00 |
| 16.01.2026 | 25,95 | 26,00 | 25,40 | 25,85 | -0,77% | 44.793,00 |
| 15.01.2026 | 25,70 | 26,05 | 25,40 | 26,05 | 1,36% | 78.321,00 |
| 14.01.2026 | 25,65 | 25,90 | 25,35 | 25,70 | 0,59% | 74.200,00 |
| 13.01.2026 | 24,90 | 25,55 | 24,60 | 25,55 | 2,40% | 102.941,00 |
| 12.01.2026 | 24,60 | 24,95 | 24,30 | 24,95 | 1,01% | 65.296,00 |
| 09.01.2026 | 24,80 | 24,80 | 24,35 | 24,70 | -0,60% | 55.331,00 |
| 08.01.2026 | 24,95 | 24,95 | 24,55 | 24,85 | -0,60% | 52.039,00 |
| 07.01.2026 | 24,70 | 25,00 | 24,55 | 25,00 | 1,21% | 58.816,00 |
| 06.01.2026 | 24,90 | 24,95 | 24,55 | 24,70 | -0,60% | 22.624,00 |
| 05.01.2026 | 24,60 | 24,85 | 24,15 | 24,85 | 1,64% | 59.340,00 |
| 02.01.2026 | 24,30 | 24,70 | 23,85 | 24,45 | 0,00% | 122.488,00 |
| 31.12.2025 | 24,30 | 24,45 | 24,10 | 24,45 | 0,62% | 39.381,00 |
| 30.12.2025 | 24,50 | 24,55 | 24,05 | 24,30 | -1,02% | 94.279,00 |
| 29.12.2025 | 24,40 | 24,65 | 24,25 | 24,55 | 1,24% | 102.794,00 |
| 24.12.2025 | 24,55 | 24,65 | 24,25 | 24,25 | -1,62% | 33.515,00 |
| 23.12.2025 | 24,55 | 24,75 | 24,25 | 24,65 | 0,61% | 68.868,00 |
| 22.12.2025 | 24,05 | 24,50 | 23,85 | 24,50 | 1,66% | 73.952,00 |
| 19.12.2025 | 24,20 | 24,20 | 23,80 | 24,10 | -0,41% | 104.050,00 |
| 18.12.2025 | 23,75 | 24,30 | 23,70 | 24,20 | 0,21% | 202.285,00 |
| 17.12.2025 | 25,55 | 25,55 | 23,85 | 24,15 | -5,48% | 219.705,00 |
| 16.12.2025 | 25,90 | 25,90 | 25,10 | 25,55 | -2,67% | 220.747,00 |
| 15.12.2025 | 25,65 | 26,70 | 25,65 | 26,25 | -1,87% | 174.944,00 |
| 12.12.2025 | 26,75 | 27,10 | 26,55 | 26,75 | 0,94% | 121.278,00 |
| 11.12.2025 | 26,75 | 27,30 | 26,30 | 26,50 | -0,93% | 190.044,00 |
| 10.12.2025 | 29,90 | 30,00 | 25,80 | 26,75 | -10,83% | 441.446,00 |
| 09.12.2025 | 30,60 | 30,60 | 29,85 | 30,00 | -1,96% | 97.073,00 |
| 08.12.2025 | 30,10 | 30,90 | 30,00 | 30,60 | 2,51% | 116.555,00 |
| 05.12.2025 | 30,35 | 30,50 | 29,80 | 29,85 | -1,16% | 87.674,00 |
| 04.12.2025 | 30,70 | 30,75 | 29,90 | 30,20 | -1,47% | 117.733,00 |
| 03.12.2025 | 30,20 | 30,90 | 29,85 | 30,65 | 2,17% | 121.059,00 |
| 02.12.2025 | 29,20 | 30,35 | 29,20 | 30,00 | 2,92% | 246.397,00 |
| 01.12.2025 | 29,40 | 29,40 | 28,70 | 29,15 | -1,35% | 113.724,00 |
| 28.11.2025 | 29,45 | 29,55 | 29,15 | 29,55 | 0,34% | 105.495,00 |
| 27.11.2025 | 28,85 | 29,45 | 28,80 | 29,45 | 2,26% | 97.394,00 |
| 26.11.2025 | 28,60 | 28,85 | 28,20 | 28,80 | 1,59% | 133.983,00 |
| 25.11.2025 | 27,90 | 28,35 | 27,75 | 28,35 | 2,53% | 87.091,00 |
| 24.11.2025 | 27,55 | 28,25 | 27,55 | 27,65 | 0,91% | 1.356.782,00 |
| 21.11.2025 | 27,70 | 27,70 | 27,15 | 27,40 | -1,97% | 132.457,00 |
| 20.11.2025 | 28,40 | 28,40 | 27,70 | 27,95 | 0,54% | 92.232,00 |
| 19.11.2025 | 27,70 | 27,95 | 27,55 | 27,80 | -0,18% | 71.419,00 |
| 18.11.2025 | 28,00 | 28,00 | 27,45 | 27,85 | -0,71% | 98.663,00 |
| 17.11.2025 | 28,80 | 28,95 | 28,05 | 28,05 | -1,92% | 70.700,00 |
| 14.11.2025 | 28,40 | 28,70 | 27,85 | 28,60 | -0,17% | 93.160,00 |
| 13.11.2025 | 28,70 | 28,85 | 28,30 | 28,65 | 0,35% | 104.539,00 |
| 12.11.2025 | 28,20 | 28,70 | 28,15 | 28,55 | 1,78% | 71.705,00 |
| 11.11.2025 | 28,45 | 28,65 | 27,95 | 28,05 | -1,75% | 84.724,00 |
| 10.11.2025 | 28,15 | 28,60 | 28,15 | 28,55 | 2,51% | 75.608,00 |
| 07.11.2025 | 28,45 | 28,70 | 27,70 | 27,85 | -2,28% | 123.029,00 |
| 06.11.2025 | 29,20 | 29,20 | 28,40 | 28,50 | -2,06% | 112.222,00 |
| 05.11.2025 | 29,30 | 29,55 | 29,05 | 29,10 | -0,68% | 97.357,00 |
| 04.11.2025 | 29,50 | 29,60 | 29,00 | 29,30 | -1,35% | 103.504,00 |
| 03.11.2025 | 28,65 | 30,20 | 28,30 | 29,70 | 4,95% | 342.710,00 |
| 31.10.2025 | 28,45 | 28,75 | 28,15 | 28,30 | -0,53% | 118.619,00 |
| 30.10.2025 | 28,85 | 28,85 | 28,25 | 28,45 | -1,22% | 55.922,00 |
| 29.10.2025 | 28,70 | 29,10 | 28,45 | 28,80 | 0,52% | 81.276,00 |
| 28.10.2025 | 28,30 | 28,80 | 28,05 | 28,65 | 0,88% | 67.049,00 |
| 27.10.2025 | 28,30 | 28,60 | 28,15 | 28,40 | 0,89% | 88.852,00 |
| 24.10.2025 | 27,75 | 28,15 | 27,55 | 28,15 | 1,44% | 60.128,00 |
| 23.10.2025 | 27,50 | 27,75 | 27,20 | 27,75 | 1,46% | 51.854,00 |
| 22.10.2025 | 27,05 | 27,70 | 26,95 | 27,35 | 1,48% | 338.250,00 |
| 21.10.2025 | 27,35 | 27,35 | 26,80 | 26,95 | -1,28% | 72.417,00 |
| 20.10.2025 | 27,30 | 27,50 | 27,00 | 27,30 | 1,49% | 94.005,00 |
| 17.10.2025 | 27,10 | 27,35 | 26,80 | 26,90 | -1,10% | 70.488,00 |
| 16.10.2025 | 27,20 | 27,20 | 26,70 | 27,20 | 0,37% | 74.081,00 |
| 15.10.2025 | 27,50 | 27,70 | 27,10 | 27,10 | -1,63% | 93.878,00 |
| 14.10.2025 | 26,90 | 27,70 | 26,55 | 27,55 | 2,04% | 143.989,00 |
| 13.10.2025 | 26,50 | 27,00 | 26,40 | 27,00 | 3,05% | 116.598,00 |
| 10.10.2025 | 26,55 | 26,60 | 25,95 | 26,20 | -1,13% | 65.455,00 |
| 09.10.2025 | 26,00 | 26,50 | 25,90 | 26,50 | 2,12% | 81.257,00 |
| 08.10.2025 | 25,70 | 26,50 | 25,70 | 25,95 | 1,37% | 157.287,00 |
| 07.10.2025 | 25,25 | 25,75 | 25,10 | 25,60 | 1,39% | 101.824,00 |
| 06.10.2025 | 24,35 | 25,25 | 24,10 | 25,25 | 3,91% | 236.755,00 |
| 03.10.2025 | 24,60 | 24,75 | 24,25 | 24,30 | -0,82% | 152.013,00 |
| 02.10.2025 | 24,15 | 24,50 | 23,85 | 24,50 | 1,87% | 172.072,00 |
| 01.10.2025 | 24,25 | 24,25 | 23,85 | 24,05 | -0,82% | 71.419,00 |
| 30.09.2025 | 24,05 | 24,30 | 23,90 | 24,25 | 1,04% | 66.455,00 |
| 29.09.2025 | 24,05 | 24,60 | 23,90 | 24,00 | -0,21% | 59.264,00 |
| 26.09.2025 | 24,05 | 24,25 | 23,90 | 24,05 | 0,63% | 98.971,00 |
| 25.09.2025 | 24,00 | 24,00 | 23,65 | 23,90 | -0,42% | 46.618,00 |