16,500€
4,43%
Echtzeit-Aktienkurs Ellomay Capital Ltd
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 16,20 | 16,20 | 15,60 | 15,60 | -1,27% | - |
| 15.07.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 1,94% | - |
| 14.07.2026 | 16,10 | 16,10 | 15,50 | 15,50 | 1,97% | - |
| 13.07.2026 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | - |
| 10.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 09.07.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -3,82% | - |
| 08.07.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 07.07.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 06.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 03.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 02.07.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 01.07.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 3,21% | - |
| 30.06.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | - |
| 29.06.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 5,30% | - |
| 26.06.2026 | 16,50 | 16,50 | 15,10 | 15,10 | -7,36% | - |
| 25.06.2026 | 16,40 | 16,40 | 16,30 | 16,30 | 0,62% | - |
| 24.06.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 23.06.2026 | 16,60 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 22.06.2026 | 16,80 | 16,80 | 16,40 | 16,40 | -2,38% | - |
| 19.06.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -2,33% | - |
| 18.06.2026 | 17,70 | 17,70 | 17,20 | 17,20 | 0,58% | - |
| 17.06.2026 | 18,50 | 18,50 | 17,10 | 17,10 | -5,52% | - |
| 16.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 15.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.06.2026 | 18,00 | 18,10 | 17,70 | 17,70 | 0,57% | - |
| 11.06.2026 | 17,90 | 17,90 | 17,60 | 17,60 | 1,15% | - |
| 10.06.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | - |
| 09.06.2026 | 18,50 | 18,50 | 17,90 | 17,90 | -2,19% | - |
| 08.06.2026 | 18,00 | 18,30 | 18,00 | 18,30 | -2,66% | - |
| 05.06.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 3,87% | - |
| 04.06.2026 | 18,80 | 18,80 | 18,10 | 18,10 | -3,72% | - |
| 03.06.2026 | 19,50 | 19,50 | 18,80 | 18,80 | -2,59% | - |
| 02.06.2026 | 19,90 | 19,90 | 19,30 | 19,30 | -1,53% | - |
| 01.06.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -4,85% | - |
| 29.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.05.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 5,76% | - |
| 27.05.2026 | 20,40 | 20,40 | 19,10 | 19,10 | 2,69% | - |
| 26.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 25.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 7,51% | - |
| 22.05.2026 | 19,10 | 19,10 | 17,30 | 17,30 | -8,47% | - |
| 21.05.2026 | 19,30 | 19,30 | 18,90 | 18,90 | -2,58% | - |
| 20.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 19.05.2026 | 19,60 | 19,60 | 18,60 | 18,60 | -2,62% | - |
| 18.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 15.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 14.05.2026 | 19,70 | 19,70 | 19,10 | 19,10 | -2,05% | - |
| 13.05.2026 | 19,70 | 19,80 | 19,50 | 19,50 | -9,72% | - |
| 12.05.2026 | 19,40 | 21,60 | 18,90 | 21,60 | 9,09% | 35,00 |
| 11.05.2026 | 20,40 | 20,40 | 19,80 | 19,80 | 1,02% | - |
| 08.05.2026 | 20,40 | 20,40 | 19,60 | 19,60 | -0,51% | - |
| 07.05.2026 | 21,20 | 21,20 | 19,70 | 19,70 | -0,51% | - |
| 06.05.2026 | 20,80 | 20,80 | 19,80 | 19,80 | -1,00% | - |
| 05.05.2026 | 21,20 | 21,20 | 20,00 | 20,00 | -1,96% | - |
| 04.05.2026 | 21,60 | 21,80 | 20,40 | 20,40 | -0,97% | - |
| 30.04.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 29.04.2026 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | - |
| 28.04.2026 | 21,60 | 21,60 | 20,40 | 20,40 | -0,97% | - |
| 27.04.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 24.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 23.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 21.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 16.04.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 3,03% | - |
| 15.04.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 14.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | - |
| 09.04.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | - |
| 08.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 07.04.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 02.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 01.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 31.03.2026 | 20,60 | 20,60 | 19,80 | 19,80 | -6,60% | - |
| 30.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 27.03.2026 | 21,40 | 21,40 | 20,00 | 20,60 | 0,98% | - |
| 26.03.2026 | 21,40 | 21,40 | 20,40 | 20,40 | 0,99% | - |
| 25.03.2026 | 21,20 | 21,20 | 20,20 | 20,20 | 0,00% | - |
| 24.03.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 7,45% | - |
| 23.03.2026 | 21,40 | 21,40 | 18,80 | 18,80 | -6,93% | - |
| 20.03.2026 | 21,40 | 21,40 | 20,20 | 20,20 | -7,34% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 18.03.2026 | 21,60 | 21,60 | 20,20 | 20,20 | -3,81% | - |
| 17.03.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 16.03.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 2,97% | - |
| 13.03.2026 | 22,00 | 22,20 | 20,20 | 20,20 | -13,68% | - |
| 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% | - |