27,850€
-2,28%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,60 | 28,68 | 28,25 | 28,35 | -0,53% | - |
| 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 |
| 24.09.2025 | 24,00 | 24,25 | 23,90 | 24,00 | -0,41% | 55.599,00 |
| 23.09.2025 | 24,35 | 24,45 | 24,05 | 24,10 | -0,62% | 47.828,00 |
| 22.09.2025 | 24,10 | 24,25 | 23,85 | 24,25 | 1,25% | 41.258,00 |
| 19.09.2025 | 23,80 | 24,05 | 23,70 | 23,95 | 1,27% | 78.897,00 |
| 18.09.2025 | 23,85 | 24,10 | 23,50 | 23,65 | -0,42% | 60.618,00 |
| 17.09.2025 | 24,25 | 24,40 | 23,65 | 23,75 | -2,66% | 96.242,00 |
| 16.09.2025 | 24,90 | 24,95 | 24,25 | 24,40 | 0,00% | 119.601,00 |
| 15.09.2025 | 24,80 | 24,90 | 24,30 | 24,40 | -1,21% | 106.696,00 |
| 12.09.2025 | 24,80 | 25,20 | 24,50 | 24,70 | 0,00% | 139.903,00 |
| 11.09.2025 | 24,85 | 24,85 | 24,50 | 24,70 | 0,00% | 87.893,00 |
| 10.09.2025 | 24,85 | 25,05 | 24,60 | 24,70 | -0,60% | 64.685,00 |
| 09.09.2025 | 25,20 | 25,20 | 24,60 | 24,85 | -1,19% | 88.840,00 |
| 08.09.2025 | 24,80 | 25,45 | 24,75 | 25,15 | 2,65% | 168.000,00 |
| 05.09.2025 | 24,50 | 24,85 | 24,35 | 24,50 | 0,20% | 115.884,00 |
| 04.09.2025 | 24,30 | 24,50 | 23,80 | 24,45 | 0,20% | 121.344,00 |
| 03.09.2025 | 23,40 | 24,50 | 23,15 | 24,40 | 5,86% | 236.523,00 |
| 02.09.2025 | 23,00 | 23,15 | 22,75 | 23,05 | 0,00% | 56.474,00 |
| 01.09.2025 | 22,65 | 23,10 | 22,50 | 23,05 | 2,44% | 61.804,00 |
| 29.08.2025 | 22,65 | 22,90 | 22,40 | 22,50 | -0,44% | 63.177,00 |
| 28.08.2025 | 22,65 | 22,65 | 22,35 | 22,60 | 0,44% | 68.260,00 |
| 27.08.2025 | 22,95 | 22,95 | 22,40 | 22,50 | -0,88% | 65.609,00 |
| 26.08.2025 | 23,15 | 23,15 | 22,45 | 22,70 | -0,87% | 87.977,00 |
| 25.08.2025 | 23,15 | 23,30 | 22,90 | 22,90 | -0,87% | 58.227,00 |
| 22.08.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 1,32% | 115.666,00 |
| 21.08.2025 | 22,90 | 23,05 | 22,55 | 22,80 | -0,44% | 135.850,00 |
| 20.08.2025 | 23,25 | 23,25 | 22,70 | 22,90 | -1,72% | 105.205,00 |
| 19.08.2025 | 23,95 | 24,00 | 23,20 | 23,30 | -2,51% | 103.547,00 |
| 18.08.2025 | 24,00 | 24,15 | 23,65 | 23,90 | -0,21% | 141.205,00 |
| 15.08.2025 | 24,00 | 24,15 | 23,75 | 23,95 | 0,00% | 77.455,00 |
| 14.08.2025 | 23,75 | 24,00 | 23,55 | 23,95 | 0,63% | 136.019,00 |
| 13.08.2025 | 24,00 | 24,15 | 23,50 | 23,80 | -0,21% | 92.669,00 |
| 12.08.2025 | 23,70 | 24,00 | 23,55 | 23,85 | 1,27% | 181.458,00 |
| 11.08.2025 | 23,80 | 23,80 | 23,35 | 23,55 | -1,05% | 97.314,00 |
| 08.08.2025 | 23,25 | 24,25 | 23,25 | 23,80 | 2,15% | 185.033,00 |
| 07.08.2025 | 23,20 | 23,45 | 23,00 | 23,30 | 0,00% | 94.184,00 |
| 06.08.2025 | 23,35 | 23,50 | 23,20 | 23,30 | 0,00% | 55.245,00 |
| 05.08.2025 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | 123.598,00 |
| 04.08.2025 | 23,20 | 23,30 | 22,75 | 23,10 | 0,65% | 70.697,00 |
| 01.08.2025 | 23,60 | 23,65 | 22,70 | 22,95 | -3,97% | 127.769,00 |
| 31.07.2025 | 23,10 | 23,95 | 23,10 | 23,90 | 3,46% | 131.991,00 |
| 30.07.2025 | 22,80 | 23,55 | 22,55 | 23,10 | 1,32% | 88.236,00 |
| 29.07.2025 | 22,80 | 23,10 | 22,00 | 22,80 | 0,22% | 235.146,00 |
| 28.07.2025 | 23,65 | 23,65 | 22,35 | 22,75 | -2,78% | 100.678,00 |
| 25.07.2025 | 23,30 | 23,45 | 22,85 | 23,40 | 0,65% | 90.968,00 |
| 24.07.2025 | 23,40 | 23,65 | 23,25 | 23,25 | 0,43% | 48.604,00 |
| 23.07.2025 | 23,40 | 23,40 | 23,10 | 23,15 | -0,86% | 37.825,00 |
| 22.07.2025 | 23,55 | 23,60 | 23,10 | 23,35 | -0,64% | 54.819,00 |
| 21.07.2025 | 23,55 | 23,85 | 23,25 | 23,50 | 0,43% | 84.292,00 |
| 18.07.2025 | 22,65 | 23,75 | 22,65 | 23,40 | 3,77% | 165.414,00 |
| 17.07.2025 | 22,30 | 22,55 | 22,30 | 22,55 | 1,12% | 54.348,00 |
| 16.07.2025 | 22,10 | 22,35 | 22,00 | 22,30 | 1,13% | 68.544,00 |
| 15.07.2025 | 22,50 | 22,50 | 22,05 | 22,05 | -2,22% | 77.617,00 |
| 14.07.2025 | 22,15 | 22,55 | 22,00 | 22,55 | 0,89% | 118.496,00 |
| 11.07.2025 | 22,40 | 22,65 | 22,10 | 22,35 | 0,00% | 45.470,00 |
| 10.07.2025 | 22,85 | 22,85 | 22,35 | 22,35 | -1,97% | 56.360,00 |
| 09.07.2025 | 22,30 | 22,80 | 22,25 | 22,80 | 2,24% | 114.138,00 |
| 08.07.2025 | 22,10 | 22,35 | 21,75 | 22,30 | 1,36% | 84.500,00 |
| 07.07.2025 | 22,05 | 22,15 | 21,75 | 22,00 | 0,00% | 78.616,00 |
| 04.07.2025 | 21,95 | 22,05 | 21,70 | 22,00 | 0,46% | 55.684,00 |
| 03.07.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 2,10% | 60.770,00 |
| 02.07.2025 | 21,20 | 21,55 | 21,05 | 21,45 | 1,42% | 93.452,00 |
| 01.07.2025 | 21,70 | 21,75 | 21,15 | 21,15 | -2,31% | 78.499,00 |
| 30.06.2025 | 21,65 | 21,85 | 21,50 | 21,65 | 1,17% | 118.806,00 |
| 27.06.2025 | 20,60 | 21,50 | 20,55 | 21,40 | 4,39% | 149.785,00 |
| 26.06.2025 | 20,10 | 20,55 | 20,10 | 20,50 | 2,50% | 79.051,00 |
| 25.06.2025 | 20,20 | 20,30 | 20,00 | 20,00 | -0,99% | 48.837,00 |
| 24.06.2025 | 19,66 | 20,35 | 19,52 | 20,20 | 3,38% | 116.301,00 |
| 23.06.2025 | 19,62 | 19,84 | 19,42 | 19,54 | -1,71% | 151.647,00 |