14,740€
-0,74%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 18,63 | 18,75 | 18,51 | 18,51 | -0,64% | - |
| 03.10.2024 | 18,60 | 18,87 | 18,57 | 18,63 | -0,53% | - |
| 02.10.2024 | 19,02 | 19,02 | 18,67 | 18,73 | -1,32% | - |
| 01.10.2024 | 18,93 | 19,17 | 18,84 | 18,98 | 0,37% | - |
| 30.09.2024 | 19,16 | 19,22 | 18,82 | 18,91 | -1,05% | - |
| 27.09.2024 | 19,07 | 19,17 | 18,96 | 19,11 | 0,31% | - |
| 26.09.2024 | 18,94 | 19,11 | 18,83 | 19,05 | 1,11% | - |
| 25.09.2024 | 18,90 | 18,94 | 18,72 | 18,84 | -0,32% | - |
| 24.09.2024 | 18,89 | 19,04 | 18,83 | 18,90 | 0,43% | - |
| 23.09.2024 | 18,88 | 18,97 | 18,74 | 18,82 | -0,32% | - |
| 20.09.2024 | 18,85 | 18,96 | 18,76 | 18,88 | 0,16% | - |
| 19.09.2024 | 18,99 | 19,01 | 18,78 | 18,85 | 0,11% | - |
| 18.09.2024 | 18,61 | 18,89 | 18,59 | 18,83 | 1,18% | - |
| 17.09.2024 | 18,44 | 18,68 | 18,44 | 18,61 | 0,76% | - |
| 16.09.2024 | 18,41 | 18,52 | 18,33 | 18,47 | 0,33% | - |
| 13.09.2024 | 18,25 | 18,57 | 18,17 | 18,41 | 0,88% | - |
| 12.09.2024 | 18,04 | 18,38 | 18,00 | 18,25 | 1,28% | - |
| 11.09.2024 | 17,77 | 18,07 | 17,75 | 18,02 | 1,18% | - |
| 10.09.2024 | 17,98 | 18,15 | 17,76 | 17,81 | -1,44% | - |
| 09.09.2024 | 17,96 | 18,08 | 17,95 | 18,07 | 0,72% | - |
| 06.09.2024 | 18,30 | 18,35 | 17,90 | 17,94 | -2,07% | - |
| 05.09.2024 | 18,16 | 18,42 | 18,09 | 18,32 | 0,99% | - |
| 04.09.2024 | 18,08 | 18,22 | 18,04 | 18,14 | -0,33% | - |
| 03.09.2024 | 18,32 | 18,41 | 18,00 | 18,20 | -0,66% | - |
| 02.09.2024 | 18,33 | 18,42 | 18,06 | 18,32 | -0,33% | - |
| 30.08.2024 | 18,37 | 18,54 | 18,35 | 18,38 | -0,05% | - |
| 29.08.2024 | 18,48 | 18,58 | 18,31 | 18,39 | -0,65% | - |
| 28.08.2024 | 18,60 | 18,63 | 18,48 | 18,51 | -0,48% | - |
| 27.08.2024 | 18,61 | 18,74 | 18,56 | 18,60 | 0,16% | - |
| 26.08.2024 | 18,89 | 18,99 | 18,57 | 18,57 | -2,11% | - |
| 23.08.2024 | 19,00 | 19,06 | 18,69 | 18,97 | 0,21% | - |
| 22.08.2024 | 19,02 | 19,08 | 18,85 | 18,93 | -0,47% | - |
| 21.08.2024 | 19,06 | 19,18 | 18,94 | 19,02 | 0,00% | - |
| 20.08.2024 | 19,42 | 19,44 | 19,02 | 19,02 | -1,91% | - |
| 19.08.2024 | 19,22 | 19,46 | 19,03 | 19,39 | 0,88% | - |
| 16.08.2024 | 19,49 | 19,71 | 19,04 | 19,22 | -1,49% | - |
| 15.08.2024 | 19,50 | 19,51 | 19,26 | 19,51 | 0,41% | - |
| 14.08.2024 | 19,64 | 19,69 | 19,34 | 19,43 | -1,07% | - |
| 13.08.2024 | 19,74 | 19,84 | 19,59 | 19,64 | -0,51% | - |
| 12.08.2024 | 19,64 | 19,84 | 19,64 | 19,74 | 0,82% | - |
| 09.08.2024 | 19,66 | 19,84 | 19,56 | 19,58 | -0,74% | - |
| 08.08.2024 | 19,67 | 19,80 | 19,41 | 19,73 | 0,79% | - |
| 07.08.2024 | 19,54 | 19,74 | 19,29 | 19,57 | 1,50% | - |
| 06.08.2024 | 19,34 | 19,62 | 18,82 | 19,28 | -0,67% | - |
| 05.08.2024 | 19,75 | 20,13 | 19,24 | 19,41 | -3,41% | - |