32,250€
3,04%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,40 | 32,75 | 31,30 | 32,30 | 3,19% | 243.556,00 |
| 11.11.2026 | 31,45 | 31,45 | 30,85 | 31,30 | 0,97% | 139.184,00 |
| 10.11.2026 | 32,35 | 32,35 | 30,75 | 31,00 | -1,12% | 247.528,00 |
| 09.11.2026 | 29,15 | 32,00 | 29,00 | 31,35 | 7,92% | 128.562,00 |
| 06.11.2026 | 28,70 | 29,20 | 28,30 | 29,05 | 1,40% | 40.860,00 |
| 05.11.2026 | 29,15 | 29,75 | 28,45 | 28,65 | -1,38% | 57.057,00 |
| 04.11.2026 | 28,90 | 29,50 | 28,80 | 29,05 | 0,52% | 66.787,00 |
| 03.11.2026 | 28,90 | 29,75 | 28,70 | 28,90 | 0,00% | 31.132,00 |
| 02.11.2026 | 28,30 | 28,90 | 28,30 | 28,90 | 1,23% | 24.815,00 |
| 30.10.2026 | 29,00 | 29,15 | 28,35 | 28,55 | -2,39% | 33.179,00 |
| 29.10.2026 | 30,80 | 30,80 | 29,10 | 29,25 | -4,10% | 69.562,00 |
| 28.10.2026 | 29,55 | 30,85 | 29,55 | 30,50 | 3,39% | 167.243,00 |
| 27.10.2026 | 29,50 | 30,00 | 29,20 | 29,50 | 0,34% | 33.977,00 |
| 26.10.2026 | 28,00 | 29,45 | 28,00 | 29,40 | 4,63% | 45.238,00 |
| 23.10.2026 | 28,45 | 28,55 | 27,85 | 28,10 | -0,71% | 37.690,00 |
| 22.10.2026 | 29,10 | 29,20 | 28,30 | 28,30 | -2,92% | 45.912,00 |
| 21.10.2026 | 29,20 | 29,30 | 28,85 | 29,15 | 0,52% | 48.377,00 |
| 20.10.2026 | 28,50 | 29,05 | 28,35 | 29,00 | 1,75% | 63.001,00 |
| 19.10.2026 | 29,20 | 29,20 | 28,45 | 28,50 | -2,90% | 117.109,00 |
| 16.10.2026 | 29,25 | 29,75 | 29,20 | 29,35 | 1,38% | 42.700,00 |
| 15.10.2026 | 29,15 | 29,15 | 28,45 | 28,95 | -1,03% | 337.883,00 |
| 14.10.2026 | 30,05 | 30,05 | 29,25 | 29,25 | -2,34% | 42.252,00 |
| 13.10.2026 | 30,70 | 30,75 | 29,75 | 29,95 | -3,39% | 49.872,00 |
| 12.10.2026 | 29,65 | 31,00 | 29,65 | 31,00 | 4,03% | 33.794,00 |
| 09.10.2026 | 30,00 | 30,05 | 29,60 | 29,80 | 0,34% | 30.078,00 |
| 08.10.2026 | 29,70 | 30,00 | 29,20 | 29,70 | -1,00% | 58.982,00 |
| 07.10.2026 | 30,60 | 30,60 | 29,85 | 30,00 | -3,23% | 53.058,00 |
| 06.10.2026 | 30,40 | 31,10 | 30,30 | 31,00 | 2,99% | 20.775,00 |
| 05.10.2026 | 30,70 | 30,70 | 30,10 | 30,10 | -1,63% | 38.546,00 |
| 02.10.2026 | 30,00 | 30,70 | 30,00 | 30,60 | 1,83% | 28.490,00 |
| 01.10.2026 | 30,00 | 30,25 | 29,50 | 30,05 | 0,33% | 51.042,00 |
| 30.09.2026 | 30,85 | 30,90 | 29,80 | 29,95 | -2,12% | 32.804,00 |
| 29.09.2026 | 30,90 | 31,00 | 30,45 | 30,60 | -1,13% | 39.114,00 |
| 28.09.2026 | 31,00 | 31,20 | 30,60 | 30,95 | 0,16% | 38.609,00 |
| 25.09.2026 | 31,90 | 31,90 | 30,60 | 30,90 | 0,00% | 52.881,00 |
| 24.09.2026 | 31,55 | 31,90 | 30,75 | 30,90 | -2,98% | 30.617,00 |
| 23.09.2026 | 32,30 | 32,30 | 31,50 | 31,85 | -0,62% | 26.365,00 |
| 22.09.2026 | 32,00 | 32,55 | 31,70 | 32,05 | 0,16% | 39.341,00 |
| 21.09.2026 | 31,85 | 32,00 | 31,50 | 32,00 | 2,24% | 29.061,00 |
| 18.09.2026 | 31,55 | 31,85 | 31,25 | 31,30 | -0,63% | 102.820,00 |
| 17.09.2026 | 31,35 | 31,95 | 31,35 | 31,50 | 0,32% | 29.959,00 |
| 16.09.2026 | 31,15 | 31,65 | 31,05 | 31,40 | 1,95% | 31.653,00 |
| 15.09.2026 | 30,85 | 31,05 | 30,45 | 30,80 | -0,32% | 86.151,00 |
| 14.09.2026 | 31,35 | 31,35 | 30,90 | 30,90 | -2,22% | 83.795,00 |
| 11.09.2026 | 30,55 | 31,65 | 30,55 | 31,60 | 2,93% | 51.408,00 |
| 10.09.2026 | 30,95 | 31,10 | 30,55 | 30,70 | -0,97% | 60.691,00 |
| 09.09.2026 | 32,00 | 32,00 | 30,70 | 31,00 | -1,90% | 58.159,00 |
| 08.09.2026 | 30,85 | 31,70 | 30,85 | 31,60 | 1,44% | 38.464,00 |
| 07.09.2026 | 30,55 | 31,30 | 30,55 | 31,15 | 1,96% | 44.417,00 |
| 04.09.2026 | 30,80 | 31,00 | 30,55 | 30,55 | -0,81% | 43.998,00 |
| 03.09.2026 | 30,25 | 31,00 | 30,20 | 30,80 | 1,65% | 49.533,00 |
| 02.09.2026 | 31,20 | 31,30 | 30,30 | 30,30 | -3,35% | 72.693,00 |
| 01.09.2026 | 31,50 | 31,50 | 30,80 | 31,35 | 0,00% | 57.037,00 |
| 31.08.2026 | 31,90 | 31,95 | 31,30 | 31,35 | -1,72% | 135.340,00 |
| 28.08.2026 | 31,90 | 32,40 | 31,90 | 31,90 | 0,47% | 40.996,00 |
| 27.08.2026 | 32,00 | 32,05 | 31,60 | 31,75 | -0,47% | 28.821,00 |
| 26.08.2026 | 31,85 | 32,25 | 31,80 | 31,90 | 0,31% | 32.232,00 |
| 25.08.2026 | 31,70 | 32,20 | 31,55 | 31,80 | 0,63% | 49.960,00 |
| 24.08.2026 | 31,90 | 32,15 | 31,55 | 31,60 | -0,94% | 41.612,00 |
| 21.08.2026 | 32,05 | 32,40 | 31,85 | 31,90 | -0,31% | 36.732,00 |
| 20.08.2026 | 32,05 | 32,40 | 31,85 | 32,00 | -0,16% | 55.202,00 |
| 19.08.2026 | 32,65 | 32,70 | 32,00 | 32,05 | -1,23% | 33.697,00 |
| 18.08.2026 | 32,60 | 32,75 | 32,35 | 32,45 | -0,92% | 37.461,00 |
| 17.08.2026 | 32,95 | 33,00 | 32,70 | 32,75 | 0,00% | 27.275,00 |
| 14.08.2026 | 33,30 | 33,30 | 32,30 | 32,75 | -0,30% | 64.536,00 |
| 13.08.2026 | 33,30 | 33,35 | 32,80 | 32,85 | -1,20% | 90.030,00 |
| 12.08.2026 | 33,10 | 33,50 | 33,10 | 33,25 | 1,68% | 42.208,00 |
| 11.08.2026 | 32,70 | 33,15 | 32,70 | 32,70 | -0,15% | 67.856,00 |
| 10.08.2026 | 33,10 | 33,20 | 32,60 | 32,75 | -0,91% | 59.496,00 |
| 07.08.2026 | 33,25 | 33,45 | 32,90 | 33,05 | -1,34% | 47.648,00 |
| 06.08.2026 | 33,50 | 33,90 | 33,35 | 33,50 | -0,45% | 42.602,00 |
| 05.08.2026 | 33,80 | 34,30 | 33,55 | 33,65 | -0,15% | 45.277,00 |
| 04.08.2026 | 34,20 | 34,30 | 33,70 | 33,70 | 0,15% | 40.169,00 |
| 03.08.2026 | 34,20 | 34,65 | 33,65 | 33,65 | -1,61% | 70.193,00 |
| 31.07.2026 | 35,15 | 35,70 | 34,20 | 34,20 | -2,70% | 53.877,00 |
| 30.07.2026 | 34,10 | 35,50 | 34,10 | 35,15 | 3,08% | 91.494,00 |
| 29.07.2026 | 33,60 | 34,70 | 33,00 | 34,10 | 3,18% | 158.600,00 |
| 28.07.2026 | 35,60 | 35,85 | 32,80 | 33,05 | -7,42% | 317.700,00 |
| 27.07.2026 | 37,45 | 37,90 | 35,50 | 35,70 | -3,77% | 131.773,00 |
| 24.07.2026 | 36,95 | 37,55 | 36,95 | 37,10 | 0,13% | 39.702,00 |
| 23.07.2026 | 38,15 | 38,40 | 37,05 | 37,05 | -2,50% | 40.101,00 |
| 22.07.2026 | 37,50 | 38,30 | 37,50 | 38,00 | 0,66% | 42.749,00 |
| 21.07.2026 | 36,50 | 37,75 | 36,50 | 37,75 | 3,71% | 66.124,00 |
| 20.07.2026 | 36,95 | 37,10 | 36,25 | 36,40 | -1,75% | 44.194,00 |
| 17.07.2026 | 36,50 | 37,05 | 36,20 | 37,05 | 0,41% | 100.007,00 |
| 16.07.2026 | 37,10 | 37,35 | 36,60 | 36,90 | -0,81% | 40.209,00 |
| 15.07.2026 | 36,90 | 37,60 | 36,80 | 37,20 | 0,68% | 45.991,00 |
| 14.07.2026 | 36,50 | 37,05 | 36,40 | 36,95 | 0,68% | 62.299,00 |
| 13.07.2026 | 37,40 | 37,40 | 36,60 | 36,70 | -2,26% | 77.746,00 |
| 10.07.2026 | 37,95 | 37,95 | 37,20 | 37,55 | -1,05% | 43.430,00 |
| 09.07.2026 | 38,70 | 38,90 | 37,60 | 37,95 | 0,13% | 39.497,00 |
| 08.07.2026 | 38,60 | 38,60 | 37,30 | 37,90 | -1,94% | 50.014,00 |
| 07.07.2026 | 39,65 | 39,65 | 38,35 | 38,65 | -3,01% | 51.091,00 |
| 06.07.2026 | 39,65 | 40,05 | 38,95 | 39,85 | 0,25% | 63.844,00 |
| 03.07.2026 | 39,40 | 39,80 | 38,90 | 39,75 | 1,92% | 51.481,00 |
| 02.07.2026 | 38,80 | 39,40 | 38,15 | 39,00 | 1,17% | 54.146,00 |
| 01.07.2026 | 39,30 | 39,95 | 38,05 | 38,55 | -3,02% | 89.614,00 |
| 30.06.2026 | 39,30 | 39,95 | 39,30 | 39,75 | 2,05% | 72.260,00 |
| 29.06.2026 | 37,80 | 39,60 | 37,65 | 38,95 | 1,70% | 68.291,00 |
| 26.06.2026 | 38,95 | 39,15 | 37,85 | 38,30 | -2,30% | 69.435,00 |