14,740€
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,62 | 14,74 | 14,14 | 14,74 | 0,00% | 251.447,00 |
| 19.12.2024 | 14,84 | 15,00 | 14,70 | 14,74 | -1,34% | 176.901,00 |
| 18.12.2024 | 14,88 | 15,18 | 14,80 | 14,94 | 0,67% | 241.573,00 |
| 17.12.2024 | 15,24 | 15,32 | 14,66 | 14,84 | -1,72% | 203.240,00 |
| 16.12.2024 | 16,10 | 16,22 | 15,00 | 15,10 | -32,29% | 475.877,00 |
| 13.12.2024 | 22,10 | 22,95 | 21,90 | 22,30 | 2,76% | 811.138,00 |
| 12.12.2024 | 20,40 | 21,85 | 20,30 | 21,70 | 7,43% | 963.847,00 |
| 11.12.2024 | 20,15 | 20,40 | 19,76 | 20,20 | 0,50% | 418.277,00 |
| 10.12.2024 | 20,85 | 20,95 | 20,05 | 20,10 | -3,60% | 344.465,00 |
| 09.12.2024 | 21,15 | 21,30 | 20,80 | 20,85 | -1,18% | 74.434,00 |
| 06.12.2024 | 21,00 | 21,20 | 20,90 | 21,10 | -0,24% | 46.880,00 |
| 05.12.2024 | 20,85 | 21,15 | 20,75 | 21,15 | 2,17% | 77.823,00 |
| 04.12.2024 | 21,00 | 21,10 | 20,70 | 20,70 | -0,72% | 82.809,00 |
| 03.12.2024 | 20,95 | 21,05 | 20,55 | 20,85 | 0,00% | 141.768,00 |
| 02.12.2024 | 20,40 | 21,05 | 20,40 | 20,85 | 2,46% | 125.544,00 |
| 29.11.2024 | 20,25 | 20,40 | 20,15 | 20,35 | 0,99% | 37.447,00 |
| 28.11.2024 | 20,00 | 20,40 | 19,96 | 20,15 | 0,85% | 97.767,00 |
| 27.11.2024 | 20,05 | 20,05 | 19,90 | 19,98 | -0,35% | 61.727,00 |
| 26.11.2024 | 20,25 | 20,25 | 19,94 | 20,05 | 0,00% | 71.246,00 |
| 25.11.2024 | 19,74 | 20,20 | 19,54 | 20,05 | 1,78% | 89.023,00 |
| 22.11.2024 | 19,70 | 19,74 | 19,50 | 19,70 | 0,92% | 47.770,00 |
| 21.11.2024 | 19,70 | 19,70 | 19,42 | 19,52 | -0,31% | 52.099,00 |
| 20.11.2024 | 19,60 | 19,78 | 19,56 | 19,58 | 0,10% | 43.552,00 |
| 19.11.2024 | 19,88 | 19,88 | 19,38 | 19,56 | -0,91% | 43.770,00 |
| 18.11.2024 | 19,88 | 19,88 | 19,70 | 19,74 | -0,70% | 44.449,00 |
| 15.11.2024 | 19,88 | 19,92 | 19,70 | 19,88 | 0,81% | 62.328,00 |
| 14.11.2024 | 19,50 | 19,84 | 19,50 | 19,72 | 1,34% | 33.813,00 |
| 13.11.2024 | 19,60 | 19,70 | 19,34 | 19,46 | -0,31% | 42.819,00 |
| 12.11.2024 | 20,15 | 20,15 | 19,50 | 19,52 | -2,89% | 52.533,00 |
| 11.11.2024 | 20,25 | 20,40 | 20,00 | 20,10 | 0,70% | 53.710,00 |
| 08.11.2024 | 19,82 | 20,30 | 19,82 | 19,96 | 0,81% | 69.158,00 |
| 07.11.2024 | 20,10 | 20,15 | 19,80 | 19,80 | -1,25% | 27.554,00 |
| 06.11.2024 | 20,50 | 20,50 | 19,90 | 20,05 | -1,72% | 54.848,00 |
| 05.11.2024 | 20,45 | 20,50 | 20,25 | 20,40 | 0,00% | 26.493,00 |
| 04.11.2024 | 20,80 | 20,90 | 20,35 | 20,40 | -0,97% | 91.224,00 |
| 01.11.2024 | 20,65 | 20,80 | 20,45 | 20,60 | 0,49% | 79.786,00 |
| 31.10.2024 | 20,20 | 20,75 | 19,92 | 20,50 | 4,27% | 205.477,00 |
| 30.10.2024 | 19,76 | 20,05 | 19,58 | 19,66 | -0,20% | 203.657,00 |
| 29.10.2024 | 19,50 | 19,84 | 19,50 | 19,70 | 1,13% | 35.059,00 |
| 28.10.2024 | 19,40 | 19,74 | 19,28 | 19,48 | 1,67% | 45.592,00 |
| 25.10.2024 | 19,28 | 19,34 | 19,08 | 19,16 | 0,10% | 10.048,00 |
| 24.10.2024 | 19,14 | 19,40 | 19,12 | 19,14 | -0,93% | 9.798,00 |
| 23.10.2024 | 19,20 | 19,42 | 19,20 | 19,32 | -0,10% | 11.585,00 |
| 22.10.2024 | 19,28 | 19,40 | 19,16 | 19,34 | -0,21% | 13.813,00 |
| 21.10.2024 | 19,16 | 19,48 | 19,06 | 19,38 | 1,25% | 29.822,00 |
| 18.10.2024 | 19,38 | 19,38 | 19,06 | 19,14 | -1,34% | 9.201,00 |
| 17.10.2024 | 19,36 | 19,46 | 19,16 | 19,40 | 1,36% | 28.334,00 |
| 16.10.2024 | 18,96 | 19,22 | 18,84 | 19,14 | 1,38% | 20.157,00 |
| 15.10.2024 | 18,70 | 18,94 | 18,70 | 18,88 | 1,72% | 15.116,00 |
| 14.10.2024 | 18,50 | 18,56 | 18,40 | 18,56 | 0,00% | 16.480,00 |
| 11.10.2024 | 18,52 | 18,60 | 18,52 | 18,56 | -0,43% | 9.381,00 |
| 10.10.2024 | 18,66 | 18,68 | 18,52 | 18,64 | -0,11% | 10.364,00 |
| 09.10.2024 | 18,34 | 18,70 | 18,34 | 18,66 | 0,76% | 12.554,00 |
| 08.10.2024 | 18,32 | 18,60 | 18,32 | 18,52 | 0,11% | 29.780,00 |
| 07.10.2024 | 18,90 | 18,90 | 18,32 | 18,50 | -0,22% | 16.337,00 |
| 04.10.2024 | 18,72 | 18,76 | 18,50 | 18,54 | -0,54% | 12.289,00 |
| 03.10.2024 | 19,06 | 19,06 | 18,56 | 18,64 | -0,32% | 11.379,00 |
| 02.10.2024 | 18,76 | 18,86 | 18,66 | 18,70 | -1,37% | 15.565,00 |
| 01.10.2024 | 19,08 | 19,22 | 18,84 | 18,96 | 0,42% | 21.426,00 |
| 30.09.2024 | 19,08 | 19,24 | 18,80 | 18,88 | -1,36% | 14.035,00 |
| 27.09.2024 | 19,24 | 19,24 | 18,94 | 19,14 | 0,53% | 9.466,00 |
| 26.09.2024 | 19,00 | 19,10 | 18,88 | 19,04 | 1,28% | 15.740,00 |
| 25.09.2024 | 18,94 | 18,96 | 18,74 | 18,80 | -0,53% | 16.852,00 |
| 24.09.2024 | 18,98 | 19,08 | 18,80 | 18,90 | 0,43% | 17.735,00 |
| 23.09.2024 | 18,90 | 18,92 | 18,70 | 18,82 | -0,21% | 27.569,00 |
| 20.09.2024 | 18,98 | 18,98 | 18,74 | 18,86 | 0,11% | 21.247,00 |
| 19.09.2024 | 18,90 | 18,98 | 18,76 | 18,84 | 0,21% | 38.977,00 |
| 18.09.2024 | 18,80 | 18,82 | 18,68 | 18,80 | 1,08% | 24.019,00 |
| 17.09.2024 | 18,80 | 18,80 | 18,50 | 18,60 | 0,54% | 17.876,00 |
| 16.09.2024 | 18,24 | 18,50 | 18,24 | 18,50 | 0,43% | 26.674,00 |
| 13.09.2024 | 18,34 | 18,60 | 18,20 | 18,42 | 0,99% | 21.471,00 |
| 12.09.2024 | 18,50 | 18,50 | 18,08 | 18,24 | 1,33% | 16.729,00 |
| 11.09.2024 | 17,84 | 18,10 | 17,80 | 18,00 | 0,78% | 26.170,00 |
| 10.09.2024 | 18,20 | 18,20 | 17,74 | 17,86 | -1,00% | 14.731,00 |
| 09.09.2024 | 17,94 | 18,12 | 17,94 | 18,04 | 0,45% | 23.637,00 |
| 06.09.2024 | 18,28 | 18,28 | 17,96 | 17,96 | -1,86% | 22.485,00 |
| 05.09.2024 | 18,16 | 18,44 | 18,16 | 18,30 | 0,77% | 15.411,00 |
| 04.09.2024 | 18,10 | 18,20 | 18,02 | 18,16 | -0,22% | 29.609,00 |
| 03.09.2024 | 18,28 | 18,44 | 17,96 | 18,20 | -0,55% | 42.392,00 |
| 02.09.2024 | 18,40 | 18,40 | 18,06 | 18,30 | -0,54% | 40.657,00 |
| 30.08.2024 | 18,38 | 18,54 | 18,32 | 18,40 | 0,11% | 14.029,00 |
| 29.08.2024 | 18,52 | 18,56 | 18,24 | 18,38 | -0,97% | 27.194,00 |
| 28.08.2024 | 18,66 | 18,66 | 18,52 | 18,56 | -0,32% | 13.744,00 |
| 27.08.2024 | 18,54 | 18,78 | 18,54 | 18,62 | 0,11% | 27.766,00 |
| 26.08.2024 | 18,78 | 18,90 | 18,56 | 18,60 | -1,80% | 36.030,00 |
| 23.08.2024 | 18,82 | 19,04 | 18,64 | 18,94 | 0,11% | 35.757,00 |
| 22.08.2024 | 18,94 | 19,12 | 18,82 | 18,92 | -0,53% | 22.941,00 |
| 21.08.2024 | 19,02 | 19,16 | 18,92 | 19,02 | 0,00% | 22.150,00 |
| 20.08.2024 | 19,44 | 19,46 | 19,02 | 19,02 | -1,96% | 14.541,00 |
| 19.08.2024 | 19,24 | 19,40 | 19,00 | 19,40 | 0,94% | 47.083,00 |
| 16.08.2024 | 19,68 | 19,68 | 19,04 | 19,22 | -1,44% | 42.626,00 |
| 15.08.2024 | 19,40 | 19,50 | 19,22 | 19,50 | 0,41% | 14.343,00 |
| 14.08.2024 | 19,70 | 19,70 | 19,30 | 19,42 | -1,12% | 17.006,00 |
| 13.08.2024 | 19,62 | 19,72 | 19,58 | 19,64 | -0,41% | 14.325,00 |
| 12.08.2024 | 20,10 | 20,10 | 19,68 | 19,72 | 0,51% | 10.507,00 |
| 09.08.2024 | 19,86 | 19,86 | 19,50 | 19,62 | -0,10% | 16.307,00 |
| 08.08.2024 | 19,78 | 19,78 | 19,44 | 19,64 | -0,10% | 30.644,00 |
| 07.08.2024 | 19,52 | 19,78 | 19,28 | 19,66 | 1,65% | 23.371,00 |
| 06.08.2024 | 19,78 | 19,78 | 18,84 | 19,34 | 0,00% | 45.025,00 |
| 05.08.2024 | 19,86 | 19,86 | 19,22 | 19,34 | -4,02% | 50.770,00 |