24,150€
0,62%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 23,98 | 24,28 | 23,98 | 24,15 | 0,62% | - |
| 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 |
| 20.06.2025 | 19,92 | 20,20 | 19,84 | 19,88 | -0,30% | 111.586,00 |
| 19.06.2025 | 20,35 | 20,50 | 19,82 | 19,94 | -2,01% | 129.204,00 |
| 18.06.2025 | 20,85 | 20,90 | 20,20 | 20,35 | -2,86% | 133.826,00 |
| 17.06.2025 | 21,05 | 21,05 | 20,80 | 20,95 | -0,71% | 72.823,00 |
| 16.06.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,24% | 135.324,00 |
| 13.06.2025 | 21,10 | 21,50 | 20,90 | 21,05 | -2,32% | 179.214,00 |
| 12.06.2025 | 21,75 | 21,90 | 21,30 | 21,55 | -1,37% | 166.490,00 |
| 11.06.2025 | 21,65 | 22,05 | 21,15 | 21,85 | 0,92% | 186.164,00 |
| 10.06.2025 | 21,65 | 22,05 | 21,35 | 21,65 | 0,23% | 189.509,00 |
| 09.06.2025 | 22,80 | 22,80 | 21,35 | 21,60 | -17,24% | 660.754,00 |
| 06.06.2025 | 26,45 | 26,45 | 24,65 | 26,10 | 0,38% | 788.950,00 |
| 05.06.2025 | 25,20 | 26,05 | 25,20 | 26,00 | 4,00% | 625.283,00 |
| 04.06.2025 | 25,10 | 25,20 | 24,55 | 25,00 | 0,20% | 390.230,00 |
| 03.06.2025 | 25,25 | 25,35 | 24,50 | 24,95 | -0,20% | 386.817,00 |
| 02.06.2025 | 24,00 | 25,45 | 24,00 | 25,00 | 5,04% | 790.950,00 |
| 30.05.2025 | 23,50 | 24,00 | 23,50 | 23,80 | 1,49% | 368.655,00 |
| 29.05.2025 | 23,50 | 23,80 | 23,20 | 23,45 | 0,21% | 191.633,00 |
| 28.05.2025 | 23,35 | 23,75 | 23,25 | 23,40 | 0,65% | 167.516,00 |
| 27.05.2025 | 22,85 | 23,35 | 22,80 | 23,25 | 1,53% | 119.187,00 |
| 26.05.2025 | 22,50 | 23,60 | 22,40 | 22,90 | 2,23% | 179.319,00 |
| 23.05.2025 | 21,00 | 22,60 | 21,00 | 22,40 | 6,67% | 452.070,00 |
| 22.05.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | 91.008,00 |
| 21.05.2025 | 20,90 | 21,10 | 20,85 | 21,00 | 0,00% | 79.029,00 |
| 20.05.2025 | 20,85 | 21,15 | 20,75 | 21,00 | 1,45% | 173.657,00 |
| 19.05.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 1,22% | 122.433,00 |
| 16.05.2025 | 20,10 | 20,55 | 20,10 | 20,45 | 1,74% | 68.400,00 |
| 15.05.2025 | 19,92 | 20,25 | 19,84 | 20,10 | 0,90% | 65.856,00 |
| 14.05.2025 | 19,98 | 20,05 | 19,76 | 19,92 | -0,65% | 43.685,00 |