15,750€
7,14%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,10 | 15,10 | 14,80 | 14,80 | 0,68% | - |
| 19.12.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | - |
| 18.12.2024 | 15,10 | 15,10 | 14,80 | 14,80 | 7,25% | - |
| 17.12.2024 | 14,10 | 14,10 | 13,80 | 13,80 | 2,22% | - |
| 16.12.2024 | 13,90 | 13,90 | 13,50 | 13,50 | -2,88% | - |
| 13.12.2024 | 14,20 | 14,20 | 13,90 | 13,90 | 0,00% | - |
| 12.12.2024 | 14,10 | 14,10 | 13,90 | 13,90 | 1,46% | - |
| 11.12.2024 | 14,30 | 14,30 | 13,70 | 13,70 | 0,00% | - |
| 10.12.2024 | 14,30 | 14,30 | 13,70 | 13,70 | -3,52% | - |
| 09.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 06.12.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 05.12.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -4,11% | - |
| 04.12.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 03.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.12.2024 | 15,00 | 15,00 | 14,50 | 14,50 | 0,00% | - |
| 29.11.2024 | 14,70 | 14,80 | 14,50 | 14,50 | -2,03% | - |
| 28.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.11.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 26.11.2024 | 15,30 | 15,40 | 15,00 | 15,00 | 0,67% | - |
| 25.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 22.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | - |
| 21.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 20.11.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 4,51% | - |
| 19.11.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 3,10% | - |
| 18.11.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 15.11.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 14.11.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 5,60% | - |
| 13.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 12.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 11.11.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | - |
| 08.11.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -10,45% | - |
| 07.11.2024 | 12,60 | 13,40 | 12,60 | 13,40 | 11,67% | 25,00 |
| 06.11.2024 | 12,70 | 12,70 | 12,00 | 12,00 | -0,83% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 04.11.2024 | 12,40 | 12,40 | 12,20 | 12,20 | 6,09% | - |
| 01.11.2024 | 12,70 | 12,70 | 11,50 | 11,50 | -5,74% | - |
| 31.10.2024 | 12,50 | 12,50 | 12,00 | 12,20 | 1,67% | - |
| 30.10.2024 | 12,70 | 12,70 | 12,00 | 12,00 | 0,84% | - |
| 29.10.2024 | 12,60 | 12,60 | 11,90 | 11,90 | 0,85% | - |
| 28.10.2024 | 12,20 | 12,20 | 11,80 | 11,80 | 2,61% | - |
| 25.10.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | - |
| 24.10.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -4,07% | - |
| 23.10.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 6,96% | - |
| 22.10.2024 | 11,70 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 21.10.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -6,45% | - |
| 17.10.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 3,33% | - |
| 16.10.2024 | 12,30 | 12,30 | 12,00 | 12,00 | 4,35% | - |
| 15.10.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 3,60% | - |
| 14.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 11.10.2024 | 11,60 | 11,60 | 11,30 | 11,30 | 2,73% | - |
| 10.10.2024 | 11,40 | 11,40 | 11,00 | 11,00 | 0,00% | - |
| 09.10.2024 | 11,40 | 11,40 | 11,00 | 11,00 | 1,85% | - |
| 08.10.2024 | 11,00 | 11,00 | 10,50 | 10,80 | 3,85% | 2,00 |
| 07.10.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,97% | - |
| 04.10.2024 | 10,50 | 10,50 | 10,30 | 10,30 | 5,64% | - |
| 03.10.2024 | 10,00 | 10,00 | 9,75 | 9,75 | -6,25% | - |
| 02.10.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 01.10.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | - |
| 30.09.2024 | 10,50 | 10,50 | 10,30 | 10,30 | 0,98% | - |
| 27.09.2024 | 10,50 | 10,50 | 10,20 | 10,20 | 3,55% | - |
| 26.09.2024 | 10,10 | 10,10 | 9,85 | 9,85 | -4,37% | - |
| 25.09.2024 | 10,10 | 10,30 | 10,10 | 10,30 | -2,83% | - |
| 24.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | - |
| 23.09.2024 | 10,40 | 10,50 | 10,30 | 10,30 | 0,98% | - |
| 20.09.2024 | 10,40 | 10,40 | 10,20 | 10,20 | 0,99% | - |
| 19.09.2024 | 10,50 | 10,50 | 10,10 | 10,10 | -2,88% | - |
| 18.09.2024 | 10,70 | 10,70 | 10,40 | 10,40 | 0,00% | - |
| 17.09.2024 | 11,10 | 11,10 | 10,40 | 10,40 | -2,80% | - |
| 16.09.2024 | 11,40 | 11,40 | 10,70 | 10,70 | -2,73% | - |
| 13.09.2024 | 11,20 | 11,20 | 11,00 | 11,00 | 0,00% | - |
| 12.09.2024 | 11,40 | 11,40 | 11,00 | 11,00 | -0,90% | - |
| 11.09.2024 | 11,30 | 11,30 | 11,10 | 11,10 | 0,91% | - |
| 10.09.2024 | 11,30 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 09.09.2024 | 11,30 | 11,30 | 11,10 | 11,10 | 0,91% | - |
| 06.09.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | - |
| 05.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.09.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 03.09.2024 | 11,60 | 11,60 | 11,10 | 11,10 | -3,48% | - |
| 02.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 30.08.2024 | 11,30 | 11,30 | 11,10 | 11,10 | 1,83% | - |
| 29.08.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -1,80% | - |
| 28.08.2024 | 11,20 | 11,20 | 11,10 | 11,10 | 0,91% | - |
| 27.08.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -0,90% | - |
| 26.08.2024 | 11,50 | 11,50 | 11,10 | 11,10 | -1,77% | - |
| 23.08.2024 | 11,50 | 11,50 | 11,30 | 11,30 | 0,89% | - |
| 22.08.2024 | 11,50 | 11,50 | 11,20 | 11,20 | 0,00% | - |
| 21.08.2024 | 11,80 | 11,80 | 11,20 | 11,20 | -3,45% | - |
| 20.08.2024 | 11,90 | 11,90 | 11,60 | 11,60 | 1,75% | - |
| 19.08.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 16.08.2024 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 15.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 14.08.2024 | 11,80 | 11,80 | 11,40 | 11,40 | 0,00% | - |
| 13.08.2024 | 11,70 | 12,30 | 11,40 | 11,40 | -0,87% | 4,00 |
| 12.08.2024 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | - |
| 09.08.2024 | 11,60 | 11,60 | 11,40 | 11,40 | 0,88% | - |
| 08.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 07.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 06.08.2024 | 10,70 | 11,30 | 10,70 | 10,70 | 0,94% | 3,00 |
| 05.08.2024 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | - |