15,200€
7,04%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,10 | 16,20 | 14,10 | 14,35 | 1,06% | - |
| 05.02.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -4,70% | - |
| 04.02.2025 | 14,80 | 14,90 | 14,70 | 14,90 | -0,67% | - |
| 03.02.2025 | 15,30 | 15,30 | 15,00 | 15,00 | 2,74% | - |
| 31.01.2025 | 15,30 | 15,40 | 14,60 | 14,60 | -2,67% | - |
| 30.01.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -0,66% | - |
| 29.01.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 2,72% | - |
| 28.01.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -3,29% | - |
| 27.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 2,01% | - |
| 24.01.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -4,49% | - |
| 23.01.2025 | 15,90 | 15,90 | 15,60 | 15,60 | 0,65% | - |
| 22.01.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 21.01.2025 | 16,40 | 16,40 | 15,70 | 15,70 | -1,88% | - |
| 20.01.2025 | 16,50 | 16,50 | 16,00 | 16,00 | 3,90% | - |
| 17.01.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -2,53% | - |
| 16.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 15.01.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 3,31% | - |
| 14.01.2025 | 15,60 | 15,60 | 15,10 | 15,10 | 0,00% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -0,66% | - |
| 10.01.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 12,00 |
| 09.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.01.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | - |
| 07.01.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -3,21% | - |
| 06.01.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 3,31% | - |
| 03.01.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -0,66% | - |
| 02.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 30.12.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 27.12.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | - |
| 23.12.2024 | 15,60 | 15,60 | 15,00 | 15,00 | 1,35% | - |
| 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% | - |