27,975€
-1,93%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,58 | 28,68 | 27,73 | 27,88 | -2,28% | 50,00 |
| 06.11.2025 | 29,10 | 29,20 | 28,43 | 28,53 | -2,56% | - |
| 05.11.2025 | 29,25 | 29,50 | 29,08 | 29,28 | 0,00% | - |
| 04.11.2025 | 29,68 | 29,68 | 29,05 | 29,28 | -2,01% | 360,00 |
| 03.11.2025 | 28,33 | 30,15 | 28,28 | 29,88 | 5,57% | - |
| 31.10.2025 | 28,45 | 28,78 | 28,20 | 28,30 | -1,99% | - |
| 30.10.2025 | 28,80 | 28,90 | 28,75 | 28,88 | 0,61% | - |
| 29.10.2025 | 28,63 | 28,70 | 28,53 | 28,70 | 0,26% | - |
| 28.10.2025 | 28,43 | 28,85 | 28,08 | 28,63 | 0,70% | - |
| 27.10.2025 | 28,10 | 28,60 | 28,10 | 28,43 | 2,62% | - |
| 24.10.2025 | 27,80 | 27,95 | 27,58 | 27,70 | -0,45% | 360,00 |
| 23.10.2025 | 27,33 | 27,83 | 27,25 | 27,83 | 1,92% | - |
| 22.10.2025 | 26,88 | 27,75 | 26,80 | 27,30 | 1,20% | 80,00 |
| 21.10.2025 | 27,35 | 27,35 | 26,85 | 26,98 | -1,28% | - |
| 20.10.2025 | 26,95 | 27,48 | 26,93 | 27,33 | 1,11% | - |
| 17.10.2025 | 26,93 | 27,33 | 26,80 | 27,03 | -0,46% | - |
| 16.10.2025 | 27,03 | 27,25 | 26,68 | 27,15 | 1,02% | - |
| 15.10.2025 | 27,73 | 27,73 | 26,88 | 26,88 | -2,71% | - |
| 14.10.2025 | 26,88 | 27,83 | 26,60 | 27,63 | 2,22% | - |
| 13.10.2025 | 25,70 | 27,05 | 25,70 | 27,03 | 5,88% | - |
| 10.10.2025 | 26,50 | 26,58 | 25,50 | 25,53 | -3,68% | - |
| 09.10.2025 | 25,98 | 26,53 | 25,95 | 26,50 | 2,22% | 166,00 |
| 08.10.2025 | 25,55 | 26,50 | 25,55 | 25,93 | 2,88% | 190,00 |
| 07.10.2025 | 25,28 | 25,28 | 25,10 | 25,20 | -0,30% | - |
| 06.10.2025 | 24,38 | 25,30 | 24,18 | 25,28 | 3,06% | - |
| 03.10.2025 | 24,60 | 24,73 | 24,30 | 24,53 | 1,34% | - |
| 02.10.2025 | 24,15 | 24,33 | 24,10 | 24,20 | 0,10% | - |
| 01.10.2025 | 24,20 | 24,28 | 23,88 | 24,18 | 0,62% | - |
| 30.09.2025 | 24,00 | 24,05 | 23,98 | 24,03 | -1,44% | - |
| 29.09.2025 | 24,05 | 24,43 | 24,05 | 24,38 | 1,77% | - |
| 26.09.2025 | 23,93 | 24,00 | 23,90 | 23,95 | 0,95% | - |
| 25.09.2025 | 24,00 | 24,03 | 23,73 | 23,73 | -1,86% | - |
| 24.09.2025 | 24,03 | 24,18 | 24,03 | 24,18 | -1,53% | - |
| 23.09.2025 | 24,53 | 24,60 | 24,50 | 24,55 | 0,10% | - |
| 22.09.2025 | 23,95 | 24,53 | 23,90 | 24,53 | 3,05% | - |
| 19.09.2025 | 23,65 | 24,00 | 23,58 | 23,80 | 0,63% | - |
| 18.09.2025 | 23,78 | 24,08 | 23,55 | 23,65 | -0,53% | - |
| 17.09.2025 | 24,90 | 25,05 | 23,70 | 23,78 | -5,84% | - |
| 16.09.2025 | 24,45 | 25,25 | 24,23 | 25,25 | 3,59% | - |
| 15.09.2025 | 24,75 | 24,85 | 24,33 | 24,38 | -1,22% | - |
| 12.09.2025 | 24,75 | 24,78 | 24,68 | 24,68 | 0,30% | - |
| 11.09.2025 | 24,60 | 24,65 | 24,55 | 24,60 | -1,30% | - |
| 10.09.2025 | 25,00 | 25,03 | 24,65 | 24,93 | -0,60% | - |
| 09.09.2025 | 25,10 | 25,13 | 25,03 | 25,08 | -0,20% | - |
| 08.09.2025 | 24,55 | 25,43 | 24,53 | 25,13 | 2,34% | 800,00 |
| 05.09.2025 | 24,70 | 24,83 | 24,38 | 24,55 | -0,41% | - |
| 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% | - |