19,700€
4,79%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 19,30 | 20,10 | 18,10 | 19,85 | 5,59% | - |
| 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% | - |
| 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% | - |