30,950€
-2,06%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,38 | 31,60 | 30,70 | 30,90 | -2,22% | - |
| 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 |
| 25.06.2026 | 37,60 | 40,10 | 37,50 | 39,20 | 4,53% | 172.982,00 |
| 24.06.2026 | 37,15 | 37,50 | 36,35 | 37,50 | 0,54% | 74.093,00 |
| 23.06.2026 | 37,10 | 37,40 | 36,20 | 37,30 | -0,80% | 76.587,00 |
| 22.06.2026 | 36,75 | 37,70 | 36,50 | 37,60 | 2,45% | 69.862,00 |
| 19.06.2026 | 37,90 | 37,95 | 36,30 | 36,70 | -3,55% | 123.949,00 |
| 18.06.2026 | 38,50 | 38,65 | 37,60 | 38,05 | -0,78% | 48.560,00 |
| 17.06.2026 | 38,65 | 38,65 | 38,00 | 38,35 | 0,26% | 70.191,00 |
| 16.06.2026 | 38,65 | 38,90 | 37,20 | 38,25 | -1,16% | 93.691,00 |
| 15.06.2026 | 38,85 | 39,30 | 38,50 | 38,70 | 0,00% | 79.270,00 |
| 12.06.2026 | 38,40 | 39,25 | 38,00 | 38,70 | 0,91% | 110.047,00 |
| 11.06.2026 | 36,95 | 38,60 | 36,95 | 38,35 | 4,07% | 110.621,00 |
| 10.06.2026 | 36,65 | 37,40 | 36,40 | 36,85 | 0,27% | 90.394,00 |
| 09.06.2026 | 38,20 | 38,40 | 36,70 | 36,75 | -4,30% | 69.668,00 |
| 08.06.2026 | 38,10 | 39,10 | 37,85 | 38,40 | -1,16% | 73.772,00 |
| 05.06.2026 | 39,35 | 39,70 | 38,80 | 38,85 | -1,02% | 61.026,00 |
| 04.06.2026 | 39,25 | 39,75 | 38,65 | 39,25 | -1,26% | 61.101,00 |
| 03.06.2026 | 40,05 | 40,50 | 39,25 | 39,75 | -1,12% | 110.790,00 |
| 02.06.2026 | 41,00 | 41,30 | 39,95 | 40,20 | -1,11% | 76.848,00 |
| 01.06.2026 | 41,00 | 41,35 | 40,10 | 40,65 | -1,09% | 97.531,00 |
| 29.05.2026 | 41,00 | 41,20 | 40,05 | 41,10 | 0,98% | 263.168,00 |
| 28.05.2026 | 40,30 | 41,05 | 40,15 | 40,70 | 0,25% | 107.356,00 |
| 27.05.2026 | 40,85 | 40,95 | 40,20 | 40,60 | 0,00% | 101.440,00 |
| 26.05.2026 | 40,00 | 40,80 | 39,65 | 40,60 | 1,25% | 115.086,00 |
| 25.05.2026 | 39,35 | 40,10 | 39,30 | 40,10 | 2,95% | 49.824,00 |
| 22.05.2026 | 39,75 | 39,75 | 38,65 | 38,95 | -0,51% | 48.050,00 |
| 21.05.2026 | 40,10 | 40,20 | 39,05 | 39,15 | -2,37% | 55.034,00 |
| 20.05.2026 | 39,15 | 40,10 | 39,10 | 40,10 | 2,69% | 62.875,00 |
| 19.05.2026 | 40,05 | 40,10 | 38,80 | 39,05 | -2,38% | 71.439,00 |
| 18.05.2026 | 39,50 | 40,95 | 39,45 | 40,00 | -0,74% | 123.938,00 |
| 15.05.2026 | 41,35 | 41,45 | 40,05 | 40,30 | -3,24% | 76.879,00 |
| 14.05.2026 | 40,00 | 42,25 | 39,85 | 41,65 | 4,52% | 188.600,00 |
| 13.05.2026 | 38,00 | 39,95 | 38,00 | 39,85 | 5,98% | 104.939,00 |
| 12.05.2026 | 39,20 | 39,45 | 37,50 | 37,60 | -4,45% | 83.918,00 |
| 11.05.2026 | 38,80 | 39,40 | 38,60 | 39,35 | 1,55% | 81.967,00 |
| 08.05.2026 | 40,30 | 40,65 | 38,75 | 38,75 | -4,44% | 114.317,00 |
| 07.05.2026 | 40,25 | 41,30 | 40,20 | 40,55 | 0,12% | 99.232,00 |
| 06.05.2026 | 38,50 | 40,50 | 38,50 | 40,50 | 5,88% | 139.172,00 |
| 05.05.2026 | 37,60 | 38,35 | 37,00 | 38,25 | 1,73% | 100.405,00 |
| 04.05.2026 | 38,00 | 38,90 | 36,90 | 37,60 | -0,66% | 167.693,00 |
| 30.04.2026 | 37,25 | 37,85 | 36,65 | 37,85 | 1,20% | 104.217,00 |
| 29.04.2026 | 37,65 | 38,00 | 37,35 | 37,40 | 0,00% | 66.693,00 |
| 28.04.2026 | 37,10 | 37,90 | 37,10 | 37,40 | 0,94% | 82.903,00 |
| 27.04.2026 | 37,15 | 37,50 | 36,50 | 37,05 | -0,80% | 72.293,00 |
| 24.04.2026 | 36,00 | 37,50 | 35,95 | 37,35 | 3,03% | 154.962,00 |
| 23.04.2026 | 36,30 | 36,40 | 35,80 | 36,25 | -0,41% | 121.789,00 |
| 22.04.2026 | 36,35 | 36,70 | 36,30 | 36,40 | 0,41% | 88.837,00 |