17,970€
-2,12%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,37 | 18,43 | 18,07 | 18,10 | -1,42% | - |
| 24.04.2025 | 18,22 | 18,38 | 18,14 | 18,36 | 0,99% | 47.569,00 |
| 23.04.2025 | 18,24 | 18,44 | 18,10 | 18,18 | 0,11% | 109.734,00 |
| 22.04.2025 | 17,90 | 18,18 | 17,74 | 18,16 | 1,91% | 103.613,00 |
| 17.04.2025 | 17,58 | 17,90 | 17,34 | 17,82 | 1,60% | 72.954,00 |
| 16.04.2025 | 17,16 | 17,60 | 17,06 | 17,54 | 2,21% | 65.046,00 |
| 15.04.2025 | 16,72 | 17,20 | 16,72 | 17,16 | 3,13% | 61.798,00 |
| 14.04.2025 | 16,74 | 16,74 | 16,52 | 16,64 | 1,34% | 30.178,00 |
| 11.04.2025 | 16,36 | 16,58 | 16,24 | 16,42 | 0,24% | 60.820,00 |
| 10.04.2025 | 17,14 | 17,14 | 16,30 | 16,38 | 2,25% | 106.121,00 |
| 09.04.2025 | 16,00 | 16,08 | 15,66 | 16,02 | -1,60% | 137.011,00 |
| 08.04.2025 | 15,98 | 16,50 | 15,90 | 16,28 | 2,78% | 146.528,00 |
| 07.04.2025 | 15,64 | 16,52 | 15,08 | 15,84 | -3,41% | 237.009,00 |
| 04.04.2025 | 17,22 | 17,32 | 16,14 | 16,40 | -5,31% | 180.852,00 |
| 03.04.2025 | 17,50 | 17,84 | 17,20 | 17,32 | -1,93% | 100.875,00 |
| 02.04.2025 | 17,72 | 17,80 | 17,46 | 17,66 | -0,23% | 54.621,00 |
| 01.04.2025 | 17,56 | 17,76 | 17,40 | 17,70 | 2,08% | 53.182,00 |
| 31.03.2025 | 17,50 | 17,82 | 17,14 | 17,34 | -1,37% | 231.108,00 |
| 28.03.2025 | 17,74 | 17,74 | 17,42 | 17,58 | -0,23% | 39.349,00 |
| 27.03.2025 | 17,58 | 17,82 | 17,40 | 17,62 | -0,34% | 49.053,00 |
| 26.03.2025 | 17,52 | 17,72 | 17,46 | 17,68 | 1,03% | 48.975,00 |
| 25.03.2025 | 17,44 | 17,68 | 17,30 | 17,50 | 1,04% | 38.622,00 |
| 24.03.2025 | 17,94 | 17,94 | 17,28 | 17,32 | -1,70% | 69.215,00 |
| 21.03.2025 | 17,64 | 18,00 | 17,56 | 17,62 | -0,45% | 1.232.649,00 |
| 20.03.2025 | 17,70 | 17,86 | 17,38 | 17,70 | 0,00% | 69.100,00 |
| 19.03.2025 | 17,60 | 17,80 | 17,46 | 17,70 | -0,67% | 53.872,00 |
| 18.03.2025 | 17,14 | 17,94 | 17,02 | 17,82 | 5,69% | 164.219,00 |
| 17.03.2025 | 16,80 | 16,86 | 16,62 | 16,86 | 0,84% | 49.960,00 |
| 14.03.2025 | 16,82 | 16,86 | 16,60 | 16,72 | -0,36% | 36.696,00 |
| 13.03.2025 | 16,52 | 16,84 | 16,30 | 16,78 | 1,82% | 106.721,00 |
| 12.03.2025 | 16,66 | 16,90 | 16,44 | 16,48 | -0,84% | 63.091,00 |
| 11.03.2025 | 16,72 | 16,88 | 16,52 | 16,62 | -0,72% | 80.165,00 |
| 10.03.2025 | 17,14 | 17,22 | 16,68 | 16,74 | -2,67% | 91.639,00 |
| 07.03.2025 | 17,50 | 17,50 | 17,06 | 17,20 | -1,71% | 99.027,00 |
| 06.03.2025 | 17,74 | 17,82 | 17,42 | 17,50 | -0,34% | 89.270,00 |
| 05.03.2025 | 17,90 | 18,22 | 17,54 | 17,56 | -1,90% | 168.973,00 |
| 04.03.2025 | 18,50 | 18,50 | 17,80 | 17,90 | -2,82% | 180.425,00 |
| 03.03.2025 | 17,32 | 18,54 | 17,30 | 18,42 | 8,61% | 503.545,00 |
| 28.02.2025 | 16,22 | 17,08 | 16,10 | 16,96 | 5,08% | 213.543,00 |
| 27.02.2025 | 16,26 | 16,28 | 16,00 | 16,14 | -0,74% | 44.552,00 |
| 26.02.2025 | 16,00 | 16,28 | 16,00 | 16,26 | 0,87% | 49.087,00 |
| 25.02.2025 | 16,02 | 16,22 | 15,94 | 16,12 | 0,62% | 81.906,00 |
| 24.02.2025 | 16,10 | 16,18 | 15,92 | 16,02 | -0,99% | 90.469,00 |
| 21.02.2025 | 16,28 | 16,30 | 16,14 | 16,18 | -0,61% | 71.362,00 |
| 20.02.2025 | 16,12 | 16,32 | 16,12 | 16,28 | 0,74% | 53.486,00 |
| 19.02.2025 | 16,40 | 16,48 | 16,08 | 16,16 | -1,46% | 86.635,00 |
| 18.02.2025 | 16,44 | 16,44 | 16,28 | 16,40 | 0,00% | 53.049,00 |
| 17.02.2025 | 16,16 | 16,52 | 16,16 | 16,40 | 1,49% | 67.018,00 |
| 14.02.2025 | 16,42 | 16,46 | 16,16 | 16,16 | -1,46% | 48.565,00 |
| 13.02.2025 | 16,44 | 16,48 | 16,26 | 16,40 | -0,24% | 51.409,00 |
| 12.02.2025 | 16,44 | 16,52 | 16,34 | 16,44 | 0,24% | 46.271,00 |
| 11.02.2025 | 16,80 | 16,80 | 16,34 | 16,40 | -0,24% | 61.272,00 |
| 10.02.2025 | 16,20 | 16,50 | 16,12 | 16,44 | 1,36% | 87.280,00 |
| 07.02.2025 | 16,48 | 16,52 | 16,14 | 16,22 | -1,58% | 63.853,00 |
| 06.02.2025 | 16,46 | 16,50 | 16,32 | 16,48 | 0,37% | 64.824,00 |
| 05.02.2025 | 16,50 | 16,58 | 16,34 | 16,42 | 0,00% | 81.781,00 |
| 04.02.2025 | 16,40 | 16,50 | 16,32 | 16,42 | -0,36% | 53.702,00 |
| 03.02.2025 | 16,52 | 16,58 | 16,34 | 16,48 | -1,20% | 84.685,00 |
| 31.01.2025 | 17,00 | 17,04 | 16,60 | 16,68 | -1,53% | 58.328,00 |
| 30.01.2025 | 16,66 | 17,00 | 16,66 | 16,94 | 2,05% | 50.778,00 |
| 29.01.2025 | 16,50 | 16,62 | 16,40 | 16,60 | 0,61% | 88.213,00 |
| 28.01.2025 | 16,64 | 16,70 | 16,50 | 16,50 | -0,72% | 64.886,00 |
| 27.01.2025 | 16,78 | 16,78 | 15,80 | 16,62 | -1,42% | 101.189,00 |
| 24.01.2025 | 17,22 | 17,22 | 16,76 | 16,86 | -1,86% | 90.745,00 |
| 23.01.2025 | 17,02 | 17,22 | 16,94 | 17,18 | 0,94% | 94.236,00 |
| 22.01.2025 | 17,14 | 17,22 | 16,98 | 17,02 | -0,70% | 73.121,00 |
| 21.01.2025 | 17,40 | 17,44 | 16,88 | 17,14 | -1,15% | 89.862,00 |
| 20.01.2025 | 17,48 | 17,54 | 17,28 | 17,34 | -0,23% | 92.802,00 |
| 17.01.2025 | 17,22 | 17,60 | 17,10 | 17,38 | 1,40% | 166.664,00 |
| 16.01.2025 | 16,90 | 17,66 | 16,90 | 17,14 | 1,54% | 167.782,00 |
| 15.01.2025 | 16,78 | 16,96 | 16,78 | 16,88 | 0,36% | 143.944,00 |
| 14.01.2025 | 16,90 | 17,06 | 16,78 | 16,82 | -0,47% | 88.394,00 |
| 13.01.2025 | 17,44 | 17,56 | 16,84 | 16,90 | -1,29% | 257.560,00 |
| 10.01.2025 | 17,04 | 17,28 | 16,92 | 17,12 | 0,47% | 179.030,00 |
| 09.01.2025 | 16,76 | 17,10 | 16,74 | 17,04 | 2,04% | 80.311,00 |
| 08.01.2025 | 16,78 | 16,84 | 16,66 | 16,70 | -0,48% | 93.369,00 |
| 07.01.2025 | 16,54 | 16,90 | 16,40 | 16,78 | 1,94% | 103.091,00 |
| 06.01.2025 | 16,38 | 16,48 | 16,20 | 16,46 | 0,98% | 57.521,00 |
| 03.01.2025 | 16,48 | 16,60 | 16,30 | 16,30 | -1,21% | 92.752,00 |
| 02.01.2025 | 16,06 | 16,50 | 16,06 | 16,50 | 2,74% | 160.053,00 |
| 31.12.2024 | 16,00 | 16,08 | 15,88 | 16,06 | 0,25% | 127.932,00 |
| 30.12.2024 | 15,84 | 16,12 | 15,84 | 16,02 | 0,63% | 101.276,00 |
| 27.12.2024 | 15,56 | 15,92 | 15,32 | 15,92 | 2,31% | 236.214,00 |
| 24.12.2024 | 15,14 | 15,62 | 15,02 | 15,56 | 3,18% | 139.259,00 |
| 23.12.2024 | 14,96 | 15,12 | 14,76 | 15,08 | 2,31% | 206.614,00 |
| 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 |