16,870€
5,50%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,87 | 17,07 | 15,87 | 16,89 | 5,63% | - |
| 27.02.2025 | 16,22 | 16,30 | 15,99 | 15,99 | -1,42% | 50,00 |
| 26.02.2025 | 16,17 | 16,29 | 16,14 | 16,22 | 0,81% | - |
| 25.02.2025 | 16,03 | 16,22 | 15,94 | 16,09 | 0,31% | - |
| 24.02.2025 | 16,49 | 16,51 | 15,95 | 16,04 | -1,05% | - |
| 21.02.2025 | 16,25 | 16,35 | 16,05 | 16,21 | -0,25% | - |
| 20.02.2025 | 16,18 | 16,33 | 16,13 | 16,25 | 0,43% | - |
| 19.02.2025 | 16,40 | 16,48 | 16,08 | 16,18 | -1,34% | - |
| 18.02.2025 | 16,49 | 16,50 | 16,30 | 16,40 | -0,55% | - |
| 17.02.2025 | 16,20 | 16,50 | 16,18 | 16,49 | 1,60% | - |
| 14.02.2025 | 16,25 | 16,45 | 16,17 | 16,23 | -0,25% | - |
| 13.02.2025 | 16,46 | 16,55 | 16,25 | 16,27 | -1,15% | - |
| 12.02.2025 | 16,38 | 16,55 | 16,33 | 16,46 | 0,55% | - |
| 11.02.2025 | 16,39 | 16,72 | 16,34 | 16,37 | -0,12% | - |
| 10.02.2025 | 16,20 | 16,49 | 16,15 | 16,39 | 1,17% | - |
| 07.02.2025 | 16,48 | 16,53 | 16,15 | 16,20 | -1,70% | - |
| 06.02.2025 | 16,43 | 16,52 | 16,35 | 16,48 | 0,30% | - |
| 05.02.2025 | 16,35 | 16,58 | 16,32 | 16,43 | 0,06% | - |
| 04.02.2025 | 16,45 | 16,52 | 16,32 | 16,42 | -0,18% | - |
| 03.02.2025 | 16,62 | 16,62 | 16,23 | 16,45 | -1,26% | - |
| 31.01.2025 | 16,94 | 17,03 | 16,62 | 16,66 | -1,65% | - |
| 30.01.2025 | 16,61 | 17,02 | 16,59 | 16,94 | 1,99% | - |
| 29.01.2025 | 16,53 | 16,66 | 16,44 | 16,61 | 0,48% | - |
| 28.01.2025 | 16,64 | 16,68 | 16,42 | 16,53 | -0,96% | - |
| 27.01.2025 | 16,73 | 16,85 | 15,77 | 16,69 | -0,83% | - |
| 24.01.2025 | 17,24 | 17,27 | 16,80 | 16,83 | -2,38% | - |
| 23.01.2025 | 16,93 | 17,24 | 16,93 | 17,24 | 1,83% | - |
| 22.01.2025 | 17,18 | 17,20 | 16,61 | 16,93 | -1,46% | - |
| 21.01.2025 | 17,34 | 17,34 | 16,89 | 17,18 | -0,92% | - |
| 20.01.2025 | 17,36 | 17,55 | 17,20 | 17,34 | -0,17% | - |
| 17.01.2025 | 17,12 | 17,49 | 17,10 | 17,37 | 1,46% | - |
| 16.01.2025 | 16,83 | 17,49 | 16,83 | 17,12 | 1,36% | - |
| 15.01.2025 | 15,75 | 16,95 | 15,65 | 16,89 | 10,03% | 2.560,00 |
| 14.01.2025 | 16,99 | 17,06 | 15,35 | 15,35 | -9,65% | - |
| 13.01.2025 | 17,09 | 17,67 | 16,85 | 16,99 | -0,93% | - |
| 10.01.2025 | 17,03 | 17,24 | 16,96 | 17,15 | 0,59% | - |
| 09.01.2025 | 16,69 | 17,11 | 16,60 | 17,05 | 2,10% | - |
| 08.01.2025 | 16,77 | 16,84 | 16,62 | 16,70 | -0,42% | - |
| 07.01.2025 | 16,44 | 16,92 | 16,42 | 16,77 | 2,01% | - |
| 06.01.2025 | 16,22 | 16,46 | 16,22 | 16,44 | 1,36% | - |
| 03.01.2025 | 16,48 | 16,61 | 16,22 | 16,22 | -1,46% | - |
| 02.01.2025 | 16,05 | 16,49 | 16,03 | 16,46 | 2,81% | - |
| 30.12.2024 | 15,86 | 16,10 | 15,79 | 16,01 | 0,95% | - |
| 27.12.2024 | 15,05 | 15,86 | 15,05 | 15,86 | 5,38% | - |
| 23.12.2024 | 14,72 | 15,11 | 14,70 | 15,05 | 2,38% | - |
| 20.12.2024 | 14,75 | 14,77 | 14,14 | 14,70 | -1,01% | - |
| 19.12.2024 | 14,89 | 14,98 | 14,71 | 14,85 | -0,54% | - |
| 18.12.2024 | 15,23 | 15,23 | 14,77 | 14,93 | -1,97% | - |
| 17.12.2024 | 16,85 | 17,00 | 14,67 | 15,23 | -10,94% | - |
| 16.12.2024 | 17,11 | 18,99 | 14,79 | 17,10 | -24,17% | - |
| 13.12.2024 | 21,75 | 22,85 | 21,73 | 22,55 | 3,68% | - |
| 12.12.2024 | 20,20 | 21,95 | 20,14 | 21,75 | 7,67% | - |
| 11.12.2024 | 20,10 | 20,35 | 19,83 | 20,20 | 0,50% | - |
| 10.12.2024 | 20,98 | 20,98 | 20,05 | 20,10 | -4,06% | - |
| 09.12.2024 | 21,15 | 21,23 | 20,83 | 20,95 | -0,95% | - |
| 06.12.2024 | 21,20 | 21,23 | 20,93 | 21,15 | -0,24% | - |
| 05.12.2024 | 20,70 | 21,20 | 20,65 | 21,20 | 2,42% | - |
| 04.12.2024 | 20,85 | 21,13 | 20,70 | 20,70 | -0,96% | - |
| 03.12.2024 | 20,85 | 21,05 | 20,60 | 20,90 | 0,24% | - |
| 02.12.2024 | 20,37 | 21,00 | 20,33 | 20,85 | 1,96% | - |
| 29.11.2024 | 20,13 | 20,53 | 20,04 | 20,45 | 1,59% | - |
| 28.11.2024 | 20,07 | 20,38 | 19,98 | 20,13 | 0,75% | - |
| 27.11.2024 | 20,00 | 20,10 | 19,93 | 19,98 | -0,52% | - |
| 26.11.2024 | 19,94 | 20,23 | 19,94 | 20,09 | 0,00% | - |
| 25.11.2024 | 19,70 | 20,15 | 19,70 | 20,09 | 1,85% | - |
| 22.11.2024 | 19,53 | 19,73 | 19,52 | 19,72 | 0,97% | - |
| 21.11.2024 | 19,56 | 19,67 | 19,44 | 19,53 | -0,31% | - |
| 20.11.2024 | 19,56 | 19,76 | 19,42 | 19,59 | 0,15% | - |
| 19.11.2024 | 19,74 | 19,86 | 19,41 | 19,56 | -0,89% | - |
| 18.11.2024 | 19,88 | 19,92 | 19,73 | 19,74 | -0,53% | - |
| 15.11.2024 | 19,67 | 19,92 | 19,62 | 19,84 | 0,66% | - |
| 14.11.2024 | 19,49 | 19,80 | 19,44 | 19,71 | 0,97% | - |
| 13.11.2024 | 19,48 | 19,66 | 19,34 | 19,52 | -0,10% | - |
| 12.11.2024 | 20,12 | 20,25 | 19,54 | 19,54 | -2,88% | - |
| 11.11.2024 | 20,03 | 20,38 | 19,99 | 20,12 | 0,68% | - |
| 08.11.2024 | 19,85 | 20,28 | 19,79 | 19,99 | 0,68% | - |
| 07.11.2024 | 20,05 | 20,13 | 19,81 | 19,85 | -1,22% | - |
| 06.11.2024 | 20,20 | 20,48 | 19,92 | 20,10 | -1,74% | - |
| 05.11.2024 | 20,45 | 20,50 | 20,23 | 20,45 | 0,00% | - |
| 04.11.2024 | 20,60 | 20,85 | 20,43 | 20,45 | -0,73% | - |
| 01.11.2024 | 20,50 | 20,75 | 20,45 | 20,60 | 0,24% | - |
| 31.10.2024 | 19,75 | 20,73 | 19,70 | 20,55 | 3,71% | - |
| 30.10.2024 | 19,67 | 20,05 | 19,54 | 19,82 | 0,38% | - |
| 29.10.2024 | 19,52 | 19,82 | 19,50 | 19,74 | 1,13% | - |
| 28.10.2024 | 19,16 | 19,70 | 19,15 | 19,52 | 1,88% | - |
| 25.10.2024 | 19,07 | 19,33 | 19,07 | 19,16 | -0,16% | - |
| 24.10.2024 | 19,36 | 19,38 | 19,14 | 19,19 | -0,88% | - |
| 23.10.2024 | 19,36 | 19,41 | 19,28 | 19,36 | 0,16% | - |
| 22.10.2024 | 19,36 | 19,45 | 19,17 | 19,33 | -0,41% | - |
| 21.10.2024 | 19,11 | 19,46 | 19,08 | 19,41 | 1,46% | - |
| 18.10.2024 | 19,36 | 19,44 | 19,07 | 19,13 | -1,59% | - |
| 17.10.2024 | 19,12 | 19,46 | 19,12 | 19,44 | 1,46% | - |
| 16.10.2024 | 18,87 | 19,21 | 18,85 | 19,16 | 1,54% | - |
| 15.10.2024 | 18,59 | 18,95 | 18,53 | 18,87 | 1,67% | - |
| 14.10.2024 | 18,48 | 18,62 | 18,43 | 18,56 | 0,22% | - |
| 11.10.2024 | 18,64 | 18,69 | 18,50 | 18,52 | -0,64% | - |
| 10.10.2024 | 18,65 | 18,67 | 18,53 | 18,64 | -0,05% | - |
| 09.10.2024 | 18,52 | 18,71 | 18,42 | 18,65 | 0,87% | - |
| 08.10.2024 | 18,37 | 18,63 | 18,32 | 18,49 | 0,05% | - |
| 07.10.2024 | 18,53 | 18,74 | 18,38 | 18,48 | -0,16% | - |