18,300€
8,93%
Echtzeit-Aktienkurs Ellomay Capital Ltd
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | - |
| 15.10.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 7,24% | - |
| 14.10.2025 | 16,00 | 16,00 | 15,20 | 15,20 | 3,40% | - |
| 13.10.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -2,65% | - |
| 10.10.2025 | 15,60 | 15,60 | 15,10 | 15,10 | 3,42% | - |
| 09.10.2025 | 15,30 | 15,30 | 14,60 | 14,60 | 0,00% | - |
| 08.10.2025 | 15,90 | 15,90 | 14,60 | 14,60 | -0,68% | - |
| 07.10.2025 | 16,00 | 16,00 | 14,70 | 14,70 | -2,65% | - |
| 06.10.2025 | 16,20 | 16,20 | 15,10 | 15,10 | -2,58% | - |
| 03.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 02.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 01.10.2025 | 14,90 | 14,90 | 14,20 | 14,20 | -4,70% | - |
| 30.09.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | - |
| 29.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 5,04% | - |
| 26.09.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 25.09.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 5,93% | - |
| 24.09.2025 | 14,50 | 14,50 | 13,50 | 13,50 | -0,74% | - |
| 23.09.2025 | 14,50 | 14,50 | 13,60 | 13,60 | -1,45% | - |
| 22.09.2025 | 14,60 | 14,60 | 13,80 | 13,80 | -8,61% | - |
| 19.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 18.09.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 17.09.2025 | 15,50 | 15,50 | 14,80 | 14,80 | 1,37% | - |
| 16.09.2025 | 15,30 | 15,30 | 14,60 | 14,60 | -0,68% | - |
| 15.09.2025 | 15,20 | 15,20 | 14,70 | 14,70 | 4,26% | - |
| 12.09.2025 | 14,80 | 14,80 | 14,10 | 14,10 | -6,00% | - |
| 10.09.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -7,41% | - |
| 09.09.2025 | 16,00 | 16,30 | 15,60 | 16,20 | 13,29% | - |
| 05.09.2025 | 15,30 | 15,30 | 14,30 | 14,30 | -4,67% | - |
| 04.09.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | - |
| 03.09.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 4,26% | - |
| 02.09.2025 | 15,50 | 15,60 | 14,10 | 14,10 | -9,03% | - |
| 01.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 3,33% | - |
| 29.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 28.08.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -1,37% | - |
| 27.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.08.2025 | 14,60 | 14,70 | 14,50 | 14,50 | 1,40% | - |
| 25.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 10,00% | - |
| 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% | - |