14,850€
14,23%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,80 | 15,45 | 14,30 | 14,80 | 13,85% | - |
| 22.08.2025 | 14,30 | 14,30 | 13,00 | 13,00 | -7,80% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | - |
| 20.08.2025 | 14,70 | 14,70 | 14,30 | 14,30 | 0,00% | - |
| 19.08.2025 | 15,00 | 15,00 | 14,30 | 14,30 | -4,67% | - |
| 18.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 15.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 14.08.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 3,47% | - |
| 13.08.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -3,36% | - |
| 12.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 11.08.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 4,96% | - |
| 08.08.2025 | 15,20 | 15,20 | 14,10 | 14,10 | -3,42% | - |
| 07.08.2025 | 15,20 | 15,20 | 14,60 | 14,60 | 4,29% | - |
| 06.08.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -3,45% | - |
| 05.08.2025 | 15,50 | 15,50 | 14,50 | 14,50 | -0,68% | - |
| 04.08.2025 | 15,20 | 15,20 | 14,60 | 14,60 | -0,68% | - |
| 01.08.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -3,29% | - |
| 31.07.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 2,70% | - |
| 30.07.2025 | 15,30 | 15,30 | 14,80 | 14,80 | -1,33% | - |
| 29.07.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 28.07.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | - |
| 25.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 24.07.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 23.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 22.07.2025 | 14,90 | 14,90 | 14,70 | 14,70 | 1,38% | - |
| 21.07.2025 | 14,20 | 14,50 | 14,20 | 14,50 | -6,45% | - |
| 18.07.2025 | 14,30 | 15,70 | 14,30 | 15,50 | 10,71% | 134,00 |
| 17.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 16.07.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 15.07.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 14.07.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 2,86% | - |
| 11.07.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 10.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 09.07.2025 | 14,40 | 14,40 | 14,00 | 14,00 | 0,72% | - |
| 08.07.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -4,79% | - |
| 07.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 04.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 03.07.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 2,05% | - |
| 02.07.2025 | 15,30 | 15,30 | 14,60 | 14,60 | -1,35% | - |
| 01.07.2025 | 14,30 | 14,80 | 14,20 | 14,80 | 0,68% | - |
| 30.06.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 6,52% | - |
| 27.06.2025 | 14,60 | 14,60 | 13,80 | 13,80 | -3,50% | - |
| 26.06.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 8,33% | - |
| 25.06.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 10,00% | - |
| 24.06.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -3,23% | - |
| 23.06.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -0,80% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 19.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 18.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 17.06.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 16.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -1,63% | - |
| 13.06.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 9,82% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,20 | 11,20 | -6,67% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,00 | 12,00 | 1,69% | - |
| 10.06.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -2,48% | - |
| 09.06.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 7,08% | - |
| 06.06.2025 | 12,20 | 12,20 | 11,30 | 11,30 | -7,38% | - |
| 05.06.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -0,81% | - |
| 04.06.2025 | 13,30 | 13,30 | 12,30 | 12,30 | 0,82% | - |
| 03.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 02.06.2025 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 30.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 29.05.2025 | 12,80 | 12,80 | 12,10 | 12,10 | -0,82% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,20 | 12,20 | 1,67% | - |
| 27.05.2025 | 12,50 | 12,60 | 12,00 | 12,00 | -4,00% | - |
| 26.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,40 | 12,40 | 0,00% | - |
| 21.05.2025 | 13,40 | 13,40 | 12,40 | 12,40 | -4,62% | - |
| 20.05.2025 | 13,40 | 13,40 | 13,00 | 13,00 | 0,78% | - |
| 19.05.2025 | 13,80 | 13,80 | 12,90 | 12,90 | -5,84% | - |
| 16.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 3,85% | - |
| 14.05.2025 | 13,60 | 13,60 | 13,00 | 13,00 | 0,00% | - |
| 13.05.2025 | 13,90 | 14,00 | 13,00 | 13,00 | -5,80% | - |
| 12.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 4,55% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 08.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 4,07% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -5,38% | - |
| 06.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 2,36% | - |
| 05.05.2025 | 13,60 | 13,60 | 12,70 | 12,70 | -3,05% | - |
| 02.05.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 0,00% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 7,38% | - |
| 29.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 28.04.2025 | 12,90 | 12,90 | 12,40 | 12,40 | -3,88% | - |
| 25.04.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 4,88% | - |
| 24.04.2025 | 12,80 | 12,80 | 12,30 | 12,30 | 0,82% | - |
| 23.04.2025 | 12,80 | 12,80 | 12,20 | 12,20 | 2,52% | - |
| 22.04.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 17.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -4,07% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 4,24% | - |
| 15.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,85% | - |
| 14.04.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 11.04.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 10.04.2025 | 12,40 | 12,40 | 12,10 | 12,10 | 5,22% | - |
| 09.04.2025 | 11,80 | 11,90 | 11,50 | 11,50 | -4,17% | - |
| 08.04.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 07.04.2025 | 13,00 | 13,00 | 12,10 | 12,10 | -4,72% | - |
| 04.04.2025 | 12,90 | 13,00 | 12,70 | 12,70 | 0,00% | - |
| 03.04.2025 | 13,10 | 13,10 | 12,70 | 12,70 | -3,79% | - |