24,650€
0,92%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,43 | 24,65 | 23,85 | 24,65 | 0,92% | 90,00 |
| 03.09.2025 | 23,15 | 24,48 | 23,10 | 24,43 | 5,39% | 500,00 |
| 02.09.2025 | 23,05 | 23,20 | 22,75 | 23,18 | 0,54% | - |
| 01.09.2025 | 22,53 | 23,08 | 22,50 | 23,05 | 2,33% | - |
| 29.08.2025 | 22,53 | 22,85 | 22,38 | 22,53 | -0,33% | - |
| 28.08.2025 | 22,53 | 22,65 | 22,35 | 22,60 | 0,44% | - |
| 27.08.2025 | 22,78 | 22,83 | 22,40 | 22,50 | -1,10% | - |
| 26.08.2025 | 22,85 | 22,93 | 22,48 | 22,75 | -0,44% | - |
| 25.08.2025 | 23,00 | 23,25 | 22,85 | 22,85 | -0,98% | - |
| 22.08.2025 | 22,80 | 23,18 | 22,75 | 23,08 | 1,32% | - |
| 21.08.2025 | 22,90 | 22,95 | 22,58 | 22,78 | -0,65% | 110,00 |
| 20.08.2025 | 23,10 | 23,25 | 22,75 | 22,93 | -1,29% | - |
| 19.08.2025 | 23,90 | 23,98 | 23,20 | 23,23 | -2,93% | - |
| 18.08.2025 | 24,03 | 24,30 | 23,65 | 23,93 | -0,10% | - |
| 15.08.2025 | 23,98 | 24,13 | 23,80 | 23,95 | 0,00% | - |
| 14.08.2025 | 23,68 | 24,05 | 23,58 | 23,95 | 0,42% | 10,00 |
| 13.08.2025 | 23,90 | 24,10 | 23,65 | 23,85 | -0,21% | - |
| 12.08.2025 | 23,55 | 23,98 | 23,53 | 23,90 | 1,49% | - |
| 11.08.2025 | 23,83 | 23,85 | 23,35 | 23,55 | -1,15% | - |
| 08.08.2025 | 23,25 | 24,23 | 23,20 | 23,83 | 2,58% | - |
| 07.08.2025 | 23,48 | 23,68 | 23,05 | 23,23 | -0,64% | - |
| 06.08.2025 | 23,30 | 23,48 | 23,25 | 23,38 | 0,32% | - |
| 05.08.2025 | 23,18 | 23,58 | 23,05 | 23,30 | 0,87% | - |
| 04.08.2025 | 22,90 | 23,33 | 22,78 | 23,10 | 0,54% | - |
| 01.08.2025 | 23,68 | 23,75 | 22,75 | 22,98 | -2,85% | - |
| 31.07.2025 | 23,23 | 23,98 | 23,13 | 23,65 | 2,38% | - |
| 30.07.2025 | 22,83 | 23,53 | 22,68 | 23,10 | 1,32% | - |
| 29.07.2025 | 22,83 | 23,05 | 22,03 | 22,80 | 0,11% | 10,00 |
| 28.07.2025 | 23,60 | 23,78 | 22,43 | 22,78 | -2,67% | - |
| 25.07.2025 | 23,25 | 23,40 | 22,88 | 23,40 | 0,86% | - |
| 24.07.2025 | 23,45 | 23,63 | 23,20 | 23,20 | -1,07% | - |
| 23.07.2025 | 23,60 | 23,63 | 23,13 | 23,45 | 0,21% | - |
| 22.07.2025 | 23,35 | 23,60 | 23,13 | 23,40 | -0,11% | 1.435,00 |
| 21.07.2025 | 23,38 | 23,85 | 23,25 | 23,43 | 0,54% | 325,00 |
| 18.07.2025 | 22,60 | 23,73 | 22,60 | 23,30 | 2,53% | - |
| 17.07.2025 | 22,35 | 22,75 | 22,33 | 22,73 | 1,68% | - |
| 16.07.2025 | 22,05 | 22,48 | 21,93 | 22,35 | 1,25% | 274,00 |
| 15.07.2025 | 22,63 | 22,68 | 22,05 | 22,08 | -2,21% | - |
| 14.07.2025 | 21,90 | 22,63 | 21,88 | 22,58 | 1,12% | - |
| 11.07.2025 | 22,33 | 22,50 | 22,13 | 22,33 | -0,22% | - |
| 10.07.2025 | 22,80 | 22,88 | 22,33 | 22,38 | -2,19% | - |
| 09.07.2025 | 22,18 | 22,90 | 22,10 | 22,88 | 3,27% | - |
| 08.07.2025 | 21,93 | 22,38 | 21,93 | 22,15 | 1,26% | - |
| 07.07.2025 | 21,93 | 22,13 | 21,75 | 21,88 | -0,34% | - |
| 04.07.2025 | 21,88 | 22,08 | 21,70 | 21,95 | 0,34% | 800,00 |
| 03.07.2025 | 21,53 | 21,93 | 21,43 | 21,88 | 1,98% | - |
| 02.07.2025 | 21,18 | 21,58 | 21,05 | 21,45 | 1,30% | - |
| 01.07.2025 | 21,68 | 21,73 | 21,13 | 21,18 | -2,42% | - |
| 30.06.2025 | 21,48 | 21,85 | 21,43 | 21,70 | 1,40% | - |
| 27.06.2025 | 20,55 | 21,48 | 20,53 | 21,40 | 4,26% | - |
| 26.06.2025 | 20,05 | 20,53 | 20,01 | 20,53 | 2,62% | - |
| 25.06.2025 | 20,43 | 20,45 | 19,97 | 20,00 | -1,23% | - |
| 24.06.2025 | 19,91 | 20,33 | 19,56 | 20,25 | 3,00% | - |
| 23.06.2025 | 19,88 | 19,88 | 19,41 | 19,66 | -1,08% | - |
| 20.06.2025 | 20,05 | 20,20 | 19,81 | 19,88 | -0,28% | - |
| 19.06.2025 | 20,10 | 20,48 | 19,85 | 19,93 | -1,43% | - |
| 18.06.2025 | 21,00 | 21,00 | 20,05 | 20,22 | -3,02% | - |
| 17.06.2025 | 21,08 | 21,08 | 20,85 | 20,85 | -0,83% | 119,00 |
| 16.06.2025 | 21,00 | 21,28 | 20,88 | 21,03 | 0,36% | - |
| 13.06.2025 | 21,28 | 21,45 | 20,93 | 20,95 | -2,78% | - |
| 12.06.2025 | 21,53 | 21,88 | 21,33 | 21,55 | 0,12% | - |
| 11.06.2025 | 21,50 | 22,03 | 21,20 | 21,53 | -0,69% | 140,00 |
| 10.06.2025 | 22,10 | 22,10 | 21,38 | 21,68 | -2,58% | - |
| 09.06.2025 | 26,13 | 26,13 | 21,38 | 22,25 | -14,83% | 653,00 |
| 06.06.2025 | 26,03 | 26,28 | 24,65 | 26,13 | 0,97% | 265,00 |
| 05.06.2025 | 25,00 | 26,03 | 24,95 | 25,88 | 3,50% | - |
| 04.06.2025 | 25,00 | 25,15 | 24,55 | 25,00 | 0,00% | 20,00 |
| 03.06.2025 | 25,13 | 25,28 | 24,55 | 25,00 | -0,89% | 9,00 |
| 02.06.2025 | 23,85 | 25,43 | 23,78 | 25,23 | 5,32% | - |
| 30.05.2025 | 23,45 | 23,98 | 23,43 | 23,95 | 2,13% | 2.812,00 |
| 29.05.2025 | 23,73 | 23,78 | 23,25 | 23,45 | 0,11% | - |
| 28.05.2025 | 23,23 | 23,70 | 23,18 | 23,43 | 0,64% | 750,00 |
| 27.05.2025 | 22,90 | 23,30 | 22,83 | 23,28 | 1,64% | - |
| 26.05.2025 | 22,83 | 23,20 | 22,48 | 22,90 | 2,35% | - |
| 23.05.2025 | 21,00 | 22,55 | 21,00 | 22,38 | 6,55% | 723,00 |
| 22.05.2025 | 21,03 | 21,23 | 20,78 | 21,00 | 0,12% | 724,00 |
| 21.05.2025 | 21,10 | 21,13 | 20,83 | 20,98 | -0,59% | - |
| 20.05.2025 | 20,68 | 21,15 | 20,58 | 21,10 | 1,93% | - |
| 19.05.2025 | 20,45 | 20,88 | 20,35 | 20,70 | 1,22% | - |
| 16.05.2025 | 20,10 | 20,55 | 20,05 | 20,45 | 1,77% | - |
| 15.05.2025 | 19,91 | 20,23 | 19,84 | 20,10 | 0,83% | - |
| 14.05.2025 | 20,01 | 20,15 | 19,79 | 19,93 | -0,40% | 50,00 |
| 13.05.2025 | 20,20 | 20,20 | 19,69 | 20,01 | -0,82% | 747,00 |
| 12.05.2025 | 20,14 | 20,48 | 20,02 | 20,18 | -0,37% | 865,00 |
| 09.05.2025 | 20,20 | 20,28 | 19,93 | 20,25 | 0,37% | - |
| 08.05.2025 | 20,06 | 20,28 | 19,55 | 20,18 | 0,60% | 3.758,00 |
| 07.05.2025 | 20,02 | 20,25 | 19,89 | 20,06 | 0,17% | 1.508,00 |
| 06.05.2025 | 19,21 | 20,15 | 19,13 | 20,02 | 4,27% | - |
| 05.05.2025 | 18,98 | 19,41 | 18,88 | 19,20 | 1,11% | - |
| 02.05.2025 | 19,06 | 19,07 | 18,62 | 18,99 | 0,69% | 1.480,00 |
| 30.04.2025 | 18,18 | 18,93 | 18,11 | 18,86 | 3,68% | 700,00 |
| 29.04.2025 | 18,37 | 18,38 | 18,10 | 18,19 | -0,98% | - |
| 28.04.2025 | 18,10 | 18,39 | 17,97 | 18,37 | 1,55% | - |
| 25.04.2025 | 18,47 | 18,49 | 18,05 | 18,09 | -2,06% | 600,00 |
| 24.04.2025 | 18,08 | 18,47 | 18,05 | 18,47 | 2,10% | - |
| 23.04.2025 | 18,65 | 18,65 | 18,04 | 18,09 | -1,26% | 1.520,00 |
| 22.04.2025 | 17,82 | 18,34 | 17,65 | 18,32 | 2,29% | 1.712,00 |
| 17.04.2025 | 17,45 | 18,02 | 17,35 | 17,91 | 2,52% | - |
| 16.04.2025 | 17,15 | 17,58 | 16,86 | 17,47 | 1,87% | 874,00 |
| 15.04.2025 | 16,64 | 17,19 | 16,60 | 17,15 | 3,13% | - |