21,800€
-6,84%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,60 | 23,85 | 21,70 | 23,20 | -0,85% | - |
| 12.03.2026 | 23,20 | 27,70 | 23,10 | 23,40 | 14,71% | - |
| 11.03.2026 | 22,00 | 22,00 | 20,40 | 20,40 | -4,67% | - |
| 10.03.2026 | 22,00 | 22,20 | 21,40 | 21,40 | 0,94% | - |
| 09.03.2026 | 22,60 | 22,80 | 21,20 | 21,20 | -6,19% | - |
| 06.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | - |
| 05.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 04.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 6,88% | - |
| 03.03.2026 | 20,80 | 20,80 | 18,90 | 18,90 | -5,50% | - |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 27.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 26.02.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -1,52% | - |
| 25.02.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 24.02.2026 | 20,60 | 20,60 | 19,80 | 19,80 | -6,60% | - |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 20.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 19.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 18.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -9,84% | - |
| 17.02.2026 | 24,00 | 25,00 | 24,00 | 24,40 | -6,15% | - |
| 13.02.2026 | 25,20 | 26,20 | 24,50 | 26,00 | 4,00% | - |
| 12.02.2026 | 24,80 | 25,70 | 24,60 | 25,00 | 21,36% | - |
| 11.02.2026 | 22,60 | 22,60 | 20,60 | 20,60 | -8,04% | - |
| 10.02.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -2,61% | 700,00 |
| 09.02.2026 | 23,20 | 23,20 | 22,20 | 23,00 | 4,55% | 1.104,00 |
| 06.02.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | - |
| 05.02.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 04.02.2026 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 03.02.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | - |
| 02.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -3,64% | - |
| 30.01.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 29.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 28.01.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -6,96% | - |
| 27.01.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 5,50% | - |
| 26.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.01.2026 | 22,40 | 22,40 | 21,80 | 21,80 | 3,81% | - |
| 21.01.2026 | 22,60 | 22,60 | 21,00 | 21,00 | -0,94% | - |
| 20.01.2026 | 23,20 | 23,20 | 21,20 | 21,20 | -1,85% | - |
| 19.01.2026 | 23,20 | 25,20 | 21,60 | 21,60 | -5,26% | 480,00 |
| 16.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 15.01.2026 | 23,20 | 23,80 | 22,00 | 22,00 | -6,78% | 240,00 |
| 14.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 12.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -4,20% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 08.01.2026 | 22,60 | 22,60 | 21,80 | 22,60 | 3,67% | 176,00 |
| 07.01.2026 | 22,60 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 06.01.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 05.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 4,72% | - |
| 02.01.2026 | 20,20 | 21,20 | 20,20 | 21,20 | -0,93% | 24,00 |
| 30.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | - |
| 29.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 12,22% | 300,00 |
| 23.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | - |
| 22.12.2025 | 18,70 | 19,20 | 17,20 | 19,20 | 4,35% | 6,00 |
| 19.12.2025 | 18,90 | 18,90 | 18,40 | 18,40 | 1,10% | - |
| 18.12.2025 | 18,90 | 18,90 | 18,20 | 18,20 | -0,55% | - |
| 17.12.2025 | 19,90 | 19,90 | 18,30 | 18,30 | -2,14% | - |
| 16.12.2025 | 18,00 | 18,70 | 18,00 | 18,70 | 3,31% | - |
| 15.12.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,63% | - |
| 12.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 8,24% | - |
| 11.12.2025 | 18,40 | 18,40 | 17,00 | 17,00 | -2,86% | - |
| 10.12.2025 | 18,80 | 18,80 | 17,50 | 17,50 | 0,57% | - |
| 09.12.2025 | 17,90 | 17,90 | 17,40 | 17,40 | 1,75% | - |
| 08.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 05.12.2025 | 18,20 | 18,20 | 17,00 | 17,00 | -3,95% | - |
| 04.12.2025 | 17,50 | 17,70 | 17,40 | 17,70 | 2,31% | - |
| 03.12.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 02.12.2025 | 17,50 | 17,60 | 17,30 | 17,30 | 4,85% | - |
| 01.12.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 3,13% | - |
| 28.11.2025 | 16,70 | 16,80 | 16,00 | 16,00 | -4,19% | - |
| 27.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 26.11.2025 | 16,80 | 16,80 | 16,10 | 16,10 | 1,90% | - |
| 25.11.2025 | 16,80 | 16,80 | 15,80 | 15,80 | -3,07% | - |
| 24.11.2025 | 16,80 | 16,80 | 16,30 | 16,30 | 1,88% | - |
| 21.11.2025 | 16,70 | 16,70 | 16,00 | 16,00 | -2,44% | - |
| 20.11.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,20% | - |
| 19.11.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 18.11.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 17.11.2025 | 17,60 | 17,60 | 17,10 | 17,10 | 3,01% | - |
| 14.11.2025 | 17,40 | 17,40 | 16,60 | 16,60 | -4,05% | - |
| 13.11.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -2,81% | - |
| 12.11.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 2,30% | - |
| 11.11.2025 | 17,90 | 17,90 | 17,40 | 17,40 | 0,58% | - |
| 10.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 6,79% | - |
| 07.11.2025 | 17,70 | 17,70 | 16,20 | 16,20 | -3,57% | - |
| 06.11.2025 | 17,60 | 17,60 | 16,80 | 16,80 | -4,55% | - |
| 05.11.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | - |
| 04.11.2025 | 17,70 | 17,70 | 17,20 | 17,20 | 4,88% | - |
| 03.11.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -2,96% | - |
| 31.10.2025 | 17,30 | 17,30 | 15,70 | 16,90 | 2,42% | - |
| 30.10.2025 | 17,20 | 17,20 | 16,20 | 16,50 | 1,23% | - |
| 29.10.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,62% | - |
| 28.10.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 27.10.2025 | 16,60 | 16,60 | 16,00 | 16,10 | 5,92% | - |
| 24.10.2025 | 16,10 | 16,10 | 15,20 | 15,20 | -3,18% | - |
| 23.10.2025 | 16,10 | 16,10 | 15,70 | 15,70 | 1,95% | - |
| 22.10.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 21.10.2025 | 16,20 | 16,20 | 15,60 | 15,60 | 0,00% | - |
| 20.10.2025 | 16,40 | 16,40 | 15,60 | 15,60 | 4,00% | - |
| 17.10.2025 | 16,30 | 16,30 | 15,00 | 15,00 | -6,83% | - |