40,950€
0,61%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 36,55 | 36,65 | 36,10 | 36,25 | 0,00% | 56.102,00 |
| 20.04.2026 | 36,35 | 36,70 | 36,15 | 36,25 | -0,96% | 66.960,00 |
| 17.04.2026 | 36,35 | 36,70 | 36,05 | 36,60 | 1,24% | 71.282,00 |
| 16.04.2026 | 36,30 | 36,70 | 35,80 | 36,15 | 0,28% | 160.863,00 |
| 15.04.2026 | 36,50 | 36,75 | 35,85 | 36,05 | -1,23% | 100.369,00 |
| 14.04.2026 | 36,45 | 36,50 | 35,95 | 36,50 | 0,69% | 118.703,00 |
| 13.04.2026 | 35,50 | 36,25 | 35,35 | 36,25 | 1,54% | 112.607,00 |
| 10.04.2026 | 35,50 | 35,75 | 35,15 | 35,70 | -0,83% | 94.172,00 |
| 09.04.2026 | 35,40 | 36,00 | 34,90 | 36,00 | 1,41% | 205.083,00 |
| 08.04.2026 | 35,50 | 35,80 | 35,15 | 35,50 | 3,80% | 156.913,00 |
| 07.04.2026 | 34,55 | 34,85 | 34,05 | 34,20 | -1,01% | 87.046,00 |
| 02.04.2026 | 34,50 | 34,65 | 33,35 | 34,55 | -1,57% | 114.492,00 |
| 01.04.2026 | 34,55 | 35,10 | 34,00 | 35,10 | 4,46% | 188.247,00 |
| 31.03.2026 | 31,50 | 33,80 | 31,10 | 33,60 | 7,01% | 257.202,00 |
| 30.03.2026 | 31,40 | 32,25 | 31,00 | 31,40 | -1,88% | 141.176,00 |
| 27.03.2026 | 32,50 | 32,50 | 30,95 | 32,00 | -1,54% | 143.617,00 |
| 26.03.2026 | 32,40 | 32,80 | 32,10 | 32,50 | -0,76% | 131.525,00 |
| 25.03.2026 | 32,00 | 32,75 | 31,40 | 32,75 | 3,48% | 123.443,00 |
| 24.03.2026 | 31,25 | 31,75 | 30,95 | 31,65 | 0,32% | 135.471,00 |
| 23.03.2026 | 29,00 | 31,55 | 28,65 | 31,55 | 5,17% | 381.330,00 |
| 20.03.2026 | 29,85 | 31,00 | 29,85 | 30,00 | 0,67% | 205.690,00 |
| 19.03.2026 | 30,00 | 30,00 | 29,45 | 29,80 | -2,77% | 91.508,00 |
| 18.03.2026 | 30,25 | 30,95 | 30,25 | 30,65 | 2,51% | 92.444,00 |
| 17.03.2026 | 29,50 | 30,10 | 29,40 | 29,90 | 1,70% | 110.453,00 |
| 16.03.2026 | 29,05 | 29,60 | 28,80 | 29,40 | 1,55% | 56.351,00 |
| 13.03.2026 | 28,10 | 29,35 | 27,80 | 28,95 | 2,12% | 114.337,00 |
| 12.03.2026 | 28,55 | 28,55 | 27,80 | 28,35 | -0,70% | 69.658,00 |
| 11.03.2026 | 28,15 | 28,80 | 28,15 | 28,55 | 0,53% | 59.366,00 |
| 10.03.2026 | 27,85 | 28,50 | 27,70 | 28,40 | 4,03% | 88.055,00 |
| 09.03.2026 | 26,80 | 27,30 | 26,40 | 27,30 | -1,27% | 58.410,00 |
| 06.03.2026 | 27,65 | 27,85 | 27,15 | 27,65 | 0,00% | 71.360,00 |
| 05.03.2026 | 27,30 | 28,15 | 26,90 | 27,65 | 1,28% | 90.873,00 |
| 04.03.2026 | 25,85 | 27,35 | 25,75 | 27,30 | 3,61% | 122.396,00 |
| 03.03.2026 | 27,60 | 27,65 | 26,00 | 26,35 | -6,23% | 163.435,00 |
| 02.03.2026 | 26,20 | 28,45 | 24,90 | 28,10 | -2,43% | 175.561,00 |
| 27.02.2026 | 28,65 | 29,00 | 28,25 | 28,80 | 2,13% | 109.816,00 |
| 26.02.2026 | 28,75 | 29,10 | 26,90 | 28,20 | -3,59% | 104.800,00 |
| 25.02.2026 | 29,15 | 29,25 | 28,85 | 29,25 | 0,52% | 71.886,00 |
| 24.02.2026 | 28,70 | 29,10 | 28,45 | 29,10 | 1,75% | 55.697,00 |
| 23.02.2026 | 28,60 | 29,05 | 28,45 | 28,60 | -0,35% | 50.330,00 |
| 20.02.2026 | 29,05 | 29,20 | 28,60 | 28,70 | -0,69% | 62.119,00 |
| 19.02.2026 | 29,05 | 29,35 | 28,65 | 28,90 | -1,70% | 49.704,00 |
| 18.02.2026 | 28,65 | 29,40 | 28,30 | 29,40 | 2,44% | 83.832,00 |
| 17.02.2026 | 28,50 | 28,80 | 27,95 | 28,70 | 0,88% | 53.236,00 |
| 16.02.2026 | 28,65 | 28,65 | 28,20 | 28,45 | 0,89% | 44.534,00 |
| 13.02.2026 | 27,80 | 28,30 | 27,65 | 28,20 | 0,36% | 59.414,00 |
| 12.02.2026 | 27,90 | 28,85 | 27,90 | 28,10 | 0,90% | 93.765,00 |
| 11.02.2026 | 27,70 | 28,15 | 27,40 | 27,85 | 0,72% | 52.177,00 |
| 10.02.2026 | 27,40 | 27,65 | 26,95 | 27,65 | 1,10% | 52.066,00 |
| 09.02.2026 | 27,05 | 27,40 | 26,95 | 27,35 | 0,92% | 69.736,00 |
| 06.02.2026 | 26,15 | 27,10 | 26,05 | 27,10 | 3,44% | 103.092,00 |
| 05.02.2026 | 26,30 | 26,55 | 25,90 | 26,20 | -0,95% | 67.219,00 |
| 04.02.2026 | 27,05 | 27,25 | 26,35 | 26,45 | -2,58% | 62.176,00 |
| 03.02.2026 | 27,40 | 27,50 | 27,10 | 27,15 | -0,55% | 29.271,00 |
| 02.02.2026 | 26,75 | 27,30 | 26,35 | 27,30 | 1,49% | 64.424,00 |
| 30.01.2026 | 26,50 | 27,20 | 26,50 | 26,90 | 0,94% | 59.670,00 |
| 29.01.2026 | 26,75 | 27,08 | 26,50 | 26,65 | -0,56% | 63.527,00 |
| 28.01.2026 | 26,73 | 26,83 | 26,25 | 26,80 | 0,56% | 67.780,00 |
| 27.01.2026 | 26,20 | 26,70 | 26,20 | 26,65 | 1,33% | 51.407,00 |
| 26.01.2026 | 25,90 | 26,30 | 25,75 | 26,30 | 1,54% | 32.587,00 |
| 23.01.2026 | 26,35 | 26,45 | 25,85 | 25,90 | -1,52% | 51.387,00 |
| 22.01.2026 | 25,65 | 26,30 | 25,65 | 26,30 | 2,73% | 97.680,00 |
| 21.01.2026 | 25,30 | 25,70 | 25,10 | 25,60 | 1,19% | 58.040,00 |
| 20.01.2026 | 25,45 | 25,55 | 25,05 | 25,30 | -1,56% | 59.045,00 |
| 19.01.2026 | 25,55 | 25,80 | 25,30 | 25,70 | -0,58% | 37.598,00 |
| 16.01.2026 | 25,95 | 26,00 | 25,40 | 25,85 | -0,77% | 44.793,00 |
| 15.01.2026 | 25,70 | 26,05 | 25,40 | 26,05 | 1,36% | 78.321,00 |
| 14.01.2026 | 25,65 | 25,90 | 25,35 | 25,70 | 0,59% | 74.200,00 |
| 13.01.2026 | 24,90 | 25,55 | 24,60 | 25,55 | 2,40% | 102.941,00 |
| 12.01.2026 | 24,60 | 24,95 | 24,30 | 24,95 | 1,01% | 65.296,00 |
| 09.01.2026 | 24,80 | 24,80 | 24,35 | 24,70 | -0,60% | 55.331,00 |
| 08.01.2026 | 24,95 | 24,95 | 24,55 | 24,85 | -0,60% | 52.039,00 |
| 07.01.2026 | 24,70 | 25,00 | 24,55 | 25,00 | 1,21% | 58.816,00 |